BITA - Bitauto Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202015.2215.3415.1715.3215.32218,400
Jan 16, 202015.2515.3115.1915.2215.22207,800
Jan 15, 202015.2515.3515.2215.3115.31161,600
Jan 14, 202015.2315.2915.1615.2515.25281,200
Jan 13, 202015.2515.3615.2115.2715.27445,700
Jan 10, 202015.3115.3115.1415.1915.19152,000
Jan 09, 202015.2515.3515.1815.2415.24709,900
Jan 08, 202014.9615.2814.9615.1815.18244,100
Jan 07, 202015.2415.3015.0315.0515.05183,800
Jan 06, 202015.1015.3014.9715.2215.22229,500
Jan 03, 202015.0115.3015.0015.1815.18208,400
Jan 02, 202015.0315.2214.9615.2015.20365,500
Dec 31, 201914.7515.0414.7514.8414.84422,200
Dec 30, 201914.7214.9014.6614.7414.74255,500
Dec 27, 201914.8014.9414.7014.7514.75485,700
Dec 26, 201914.9514.9714.6614.8014.80461,200
Dec 24, 201914.9014.9614.9014.9114.91165,300
Dec 23, 201914.9015.0814.2814.9114.91886,900
Dec 20, 201915.1015.1614.9014.9414.94676,200
Dec 19, 201914.6315.1114.6315.0715.07417,400
Dec 18, 201915.0415.2115.0015.0915.09269,100
Dec 17, 201915.1015.1714.9615.1015.10199,200
Dec 16, 201915.2015.2615.0715.0715.07328,500
Dec 13, 201915.2615.2815.0515.1815.18372,100
Dec 12, 201915.2115.2314.9815.1815.18252,800
Dec 11, 201915.0515.3315.0415.2815.28328,700
Dec 10, 201914.9015.0514.7415.0215.02323,900
Dec 09, 201914.8414.9514.8414.8614.86285,100
Dec 06, 201914.8114.9014.6314.7114.71246,200
Dec 05, 201914.5514.8814.5514.8214.82267,200
Dec 04, 201914.7114.7114.5514.5514.55254,000
Dec 03, 201914.6114.8114.5214.7114.71614,800
Dec 02, 201914.9114.9714.5814.7214.72656,000
Nov 29, 201914.4514.9013.9914.8614.86608,500
Nov 27, 201915.0015.1014.7814.8614.86329,000
Nov 26, 201915.0015.3514.7315.0015.00625,600
Nov 25, 201915.1915.3915.1615.3415.34376,800
Nov 22, 201915.0015.1715.0015.0715.07228,100
Nov 21, 201915.0715.1414.8315.0515.05486,400
Nov 20, 201915.1715.2315.0215.0215.02431,800
Nov 19, 201915.1815.3815.1215.3015.30515,400
Nov 18, 201915.2015.2015.0415.0515.05337,300
Nov 15, 201915.1515.2715.0215.2215.22333,300
Nov 14, 201915.1515.1915.0715.1315.13239,100
Nov 13, 201915.2615.3415.1115.1315.13307,600
Nov 12, 201915.2715.3715.2615.2615.26179,300
Nov 11, 201915.3015.3515.2415.2915.29327,800
Nov 08, 201915.4015.4515.3615.3615.36264,800
Nov 07, 201915.3315.4815.2915.4215.42426,200
Nov 06, 201915.3315.3615.2415.2715.27278,400
Nov 05, 201915.3815.3915.1715.3215.32285,900
Nov 04, 201915.3915.3915.3215.3615.36368,000
Nov 01, 201915.1815.4015.1615.3315.33435,600
Oct 31, 201915.0715.1515.0315.1315.13298,100
Oct 30, 201915.0915.1415.0315.0815.08198,600
Oct 29, 201915.1615.2015.0415.1115.11485,800
Oct 28, 201915.2815.3515.1415.1515.15385,900
Oct 25, 201915.2315.3115.1915.2015.20342,400
Oct 24, 201915.1815.3015.1815.2215.22283,000
Oct 23, 201915.3115.3615.1215.2115.21534,500
Oct 22, 201915.3015.4815.3015.3015.30943,100
Oct 21, 201915.3415.4015.2915.2915.29632,400
Oct 18, 201915.3015.3715.2615.2915.29808,400
Oct 17, 201915.4015.4215.2915.3015.30323,400
Oct 16, 201915.3115.4115.2815.3715.37463,400
Oct 15, 201915.3615.3715.2515.3515.35496,100
Oct 14, 201915.3015.4315.3015.3715.37640,800
Oct 11, 201915.4015.4515.2415.3115.31518,200
Oct 10, 201915.2515.4215.2315.3215.32335,500
Oct 09, 201915.2415.3015.1215.2415.24401,800
Oct 08, 201915.0015.2715.0015.1615.16934,600
Oct 07, 201915.0615.2015.0215.1615.16758,000
Oct 04, 201915.1615.1615.0115.0315.03930,500
Oct 03, 201915.1015.1915.0315.1915.19638,100
Oct 02, 201915.0015.2115.0015.0715.07641,300
Oct 01, 201915.0015.1014.9215.0015.00603,900
Sep 30, 201915.0615.1914.9114.9714.97757,400
Sep 27, 201915.2815.3614.8815.0215.021,667,200
Sep 26, 201915.2115.3015.1515.2515.25349,000
Sep 25, 201915.0115.4615.0015.3015.30682,600
Sep 24, 201915.1515.2014.9115.0115.011,208,500
Sep 23, 201915.0115.1714.9915.1415.14994,100
Sep 20, 201915.0215.1014.9915.0115.011,401,000
Sep 19, 201915.0515.0814.9915.0115.011,154,600
Sep 18, 201914.9815.1014.9015.0515.051,774,200
Sep 17, 201915.0015.0314.9614.9914.991,835,600
Sep 16, 201914.8815.1014.8814.9814.985,282,500
Sep 13, 201915.0715.4514.4614.9514.953,859,400
Sep 12, 201913.3413.8813.0813.7513.75833,700
Sep 11, 201913.0413.3612.6913.2713.27746,600
Sep 10, 201912.5113.1712.5112.9112.91706,500
Sep 09, 201913.0013.0012.5512.6412.64541,300
Sep 06, 201913.0613.4312.4112.9712.97963,700
Sep 05, 201912.4913.2611.9913.0413.041,341,600
Sep 04, 201912.2312.3211.3611.7111.71985,200
Sep 03, 201912.6812.7711.6812.0512.051,082,200
Aug 30, 201912.7712.9112.5612.6912.69668,700
Aug 29, 201912.4612.9712.4612.6112.61474,400
Aug 28, 201912.2612.6312.0012.5312.531,518,700
Aug 27, 201911.3112.9711.1612.5612.562,075,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...