CAAS - China Automotive Systems, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20202.98002.98002.79002.86002.860074,700
Jan 24, 20203.00003.04002.96003.02003.020019,800
Jan 23, 20203.06003.09002.95002.98002.980019,600
Jan 22, 20203.07003.12003.00003.06003.060019,900
Jan 21, 20203.13003.15003.02003.06003.060019,100
Jan 17, 20203.25003.29003.11003.12003.120051,800
Jan 16, 20203.23003.31003.20003.24003.240032,400
Jan 15, 20203.22003.32003.16003.19003.190022,700
Jan 14, 20203.13003.30003.12003.19003.190048,300
Jan 13, 20203.11003.15003.00003.15003.150085,500
Jan 10, 20203.10003.10002.98003.05003.050034,000
Jan 09, 20203.15003.15002.97003.15003.150080,500
Jan 08, 20203.01003.14003.00003.12003.120077,900
Jan 07, 20203.12003.19003.01003.13003.130021,500
Jan 06, 20203.13003.23003.10003.13003.130035,500
Jan 03, 20203.15003.17003.10003.13003.130032,300
Jan 02, 20203.16003.29003.13003.17003.170087,500
Dec 31, 20193.10003.49003.10003.15003.1500248,600
Dec 30, 20193.20003.50003.10003.11003.1100234,100
Dec 27, 20193.28003.36003.20003.20003.200068,600
Dec 26, 20193.26003.48003.24003.35003.350036,400
Dec 24, 20193.20003.37003.20003.30003.300028,300
Dec 23, 20193.32003.39003.04003.19003.1900126,900
Dec 20, 20193.60003.67003.36003.45003.450085,400
Dec 19, 20193.28003.60003.25003.51003.5100198,600
Dec 18, 20193.03003.30003.03003.25003.250095,500
Dec 17, 20193.10003.11002.90003.03003.0300374,800
Dec 16, 20193.45003.50003.18003.18003.1800233,300
Dec 13, 20193.38003.55003.32003.43003.4300124,200
Dec 12, 20193.60003.79003.38003.39003.3900160,500
Dec 11, 20193.86003.86003.60003.72003.720088,300
Dec 10, 20193.85003.89003.73003.82003.820092,800
Dec 09, 20193.69003.93003.54003.90003.9000186,700
Dec 06, 20193.99004.00003.35003.52003.5200269,900
Dec 05, 20193.95004.11003.76003.90003.9000148,800
Dec 04, 20193.81004.16003.79003.92003.9200359,400
Dec 03, 20193.79003.85003.60003.81003.8100248,000
Dec 02, 20193.32004.10003.32003.85003.8500827,600
Nov 29, 20192.90003.30002.90003.18003.180098,000
Nov 27, 20193.14003.24002.87003.10003.1000206,600
Nov 26, 20193.09003.25003.08003.18003.1800102,300
Nov 25, 20193.19003.34003.05003.16003.1600314,600
Nov 22, 20192.98003.29002.90003.09003.0900196,400
Nov 21, 20193.05003.05002.79002.95002.9500115,000
Nov 20, 20193.29003.35002.82003.05003.0500310,400
Nov 19, 20192.92003.22002.75003.18003.1800305,400
Nov 18, 20192.75003.13002.70002.87002.8700574,300
Nov 15, 20192.11002.91002.10002.64002.6400355,500
Nov 14, 20192.05002.08001.99002.08002.080036,000
Nov 13, 20192.08002.08002.01002.07002.070014,400
Nov 12, 20192.08002.10002.00002.06002.060020,700
Nov 11, 20191.97002.00001.97002.00002.00005,300
Nov 08, 20192.02002.02001.98002.00002.00005,300
Nov 07, 20192.00002.06001.97001.97001.97006,100
Nov 06, 20191.97002.03001.97002.00002.000020,700
Nov 05, 20191.97002.00001.96002.00002.00007,700
Nov 04, 20191.99002.00001.95001.97001.970014,600
Nov 01, 20192.00002.00001.97001.97001.97002,700
Oct 31, 20191.98001.99001.94001.99001.99009,000
Oct 30, 20191.98001.98001.88001.94001.94007,200
Oct 29, 20191.99001.99001.95001.95001.95003,400
Oct 28, 20191.88001.99001.88001.94001.940012,600
Oct 25, 20191.87001.92001.87001.88001.88008,000
Oct 24, 20191.87001.94001.87001.87001.87006,500
Oct 23, 20191.90001.94001.87001.87001.870010,600
Oct 22, 20191.88001.91001.87001.90001.900011,600
Oct 21, 20191.88001.89001.87001.87001.87002,400
Oct 18, 20191.89001.90001.87001.87001.87009,400
Oct 17, 20191.91001.94001.87001.91001.910015,400
Oct 16, 20191.92001.96001.92001.95001.95004,500
Oct 15, 20191.94001.94001.90001.93001.93004,100
Oct 14, 20191.90001.95001.90001.92001.920024,600
Oct 11, 20191.95001.97001.93001.93001.93006,200
Oct 10, 20191.92001.92001.90001.92001.92001,600
Oct 09, 20191.90001.91001.87001.90001.900011,500
Oct 08, 20191.94001.98001.81001.94001.940016,400
Oct 07, 20191.94001.97001.94001.95001.950012,900
Oct 04, 20192.03002.04001.95001.96001.96005,000
Oct 03, 20191.94002.02001.94002.02002.02001,500
Oct 02, 20191.97002.00001.95002.00002.00005,300
Oct 01, 20192.07002.15002.06002.07002.07008,800
Sep 30, 20192.12002.13001.99002.04002.040020,400
Sep 27, 20191.91002.03001.91002.01002.01004,500
Sep 26, 20192.04002.04001.92001.93001.930010,600
Sep 25, 20192.14002.14002.01002.02002.020012,700
Sep 24, 20192.10002.13002.10002.12002.120013,600
Sep 23, 20192.22002.23002.11002.12002.120028,900
Sep 20, 20192.26002.27002.25002.25002.25008,400
Sep 19, 20192.25002.25002.15002.25002.2500600
Sep 18, 20192.25002.29002.20002.20002.200011,900
Sep 17, 20192.29002.29002.12002.17002.170022,700
Sep 16, 20192.28002.29002.21002.27002.270012,200
Sep 13, 20192.17002.28002.17002.26002.260022,300
Sep 12, 20192.29002.36002.18002.24002.240054,800
Sep 11, 20192.04002.41002.03002.29002.290066,700
Sep 10, 20191.84002.00001.84002.00002.000015,900
Sep 09, 20191.81001.85001.74001.74001.740072,700
Sep 06, 20191.85001.90001.81001.81001.810015,100
Sep 05, 20191.87001.89001.85001.86001.86005,900
Sep 04, 20191.85001.94001.85001.85001.85004,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...