CALI - China Auto Logistics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.510.550.510.550.557,751
Aug 16, 20180.510.510.500.500.504,300
Aug 15, 20180.500.670.500.520.523,700
Aug 14, 20180.550.550.500.500.5011,200
Aug 13, 20180.530.650.500.500.5016,000
Aug 10, 20180.510.580.500.540.544,100
Aug 09, 20180.500.600.500.510.5110,600
Aug 08, 20180.500.550.500.500.5027,300
Aug 07, 20180.550.600.500.500.5037,500
Aug 06, 20180.510.700.500.600.60167,700
Aug 03, 20181.601.600.500.700.70193,300
Aug 02, 20182.372.372.372.372.37-
Aug 01, 20182.372.372.372.372.37-
Jul 31, 20182.372.372.372.372.37-
Jul 30, 20182.372.372.372.372.37-
Jul 27, 20182.372.372.372.372.37-
Jul 26, 20182.372.372.372.372.37-
Jul 25, 20182.372.372.372.372.37-
Jul 24, 20182.372.372.372.372.37-
Jul 23, 20182.372.372.372.372.37-
Jul 20, 20182.372.372.372.372.37-
Jul 19, 20182.372.372.372.372.37-
Jul 18, 20182.372.372.372.372.37-
Jul 17, 20182.372.372.372.372.37-
Jul 16, 20182.375.002.322.372.379,915,800
Jul 13, 20182.052.382.052.302.30149,900
Jul 12, 20182.182.272.022.072.0769,700
Jul 11, 20182.122.332.102.192.19142,000
Jul 10, 20182.172.222.062.142.1422,500
Jul 09, 20182.102.182.042.182.1829,200
Jul 06, 20182.132.152.022.102.1073,600
Jul 05, 20182.372.412.062.122.1220,200
Jul 03, 20182.342.372.322.322.3211,100
Jul 02, 20182.322.472.282.312.3130,400
Jun 29, 20182.572.572.162.282.2870,900
Jun 28, 20182.452.592.412.472.4718,200
Jun 27, 20182.632.632.452.472.4746,600
Jun 26, 20182.412.642.402.572.57115,100
Jun 25, 20182.552.572.422.452.4557,500
Jun 22, 20182.552.752.502.562.56150,900
Jun 21, 20182.572.602.522.552.5512,600
Jun 20, 20182.572.692.552.622.6219,000
Jun 19, 20182.612.622.502.542.5424,500
Jun 18, 20182.552.642.552.612.619,900
Jun 15, 20182.602.662.572.632.6322,800
Jun 14, 20182.602.732.522.642.6463,800
Jun 13, 20182.802.802.562.642.6497,300
Jun 12, 20182.742.802.712.722.7234,700
Jun 11, 20182.792.882.702.772.7769,900
Jun 08, 20182.862.932.682.822.8289,000
Jun 07, 20182.942.972.782.882.8846,100
Jun 06, 20183.053.102.902.932.93103,100
Jun 05, 20182.983.102.933.053.0560,700
Jun 04, 20182.923.052.903.003.0084,900
Jun 01, 20182.843.132.832.922.92340,800
May 31, 20182.792.862.792.822.8212,700
May 30, 20182.842.862.782.782.7830,700
May 29, 20182.812.882.792.802.8016,500
May 25, 20182.872.882.802.832.8323,100
May 24, 20182.802.892.782.882.8836,500
May 23, 20182.902.902.792.822.8242,400
May 22, 20182.902.972.812.862.8671,200
May 21, 20182.882.912.752.812.8145,200
May 18, 20182.803.392.752.802.80594,000
May 17, 20182.722.782.672.772.7753,300
May 16, 20182.702.752.632.672.6752,200
May 15, 20182.752.972.702.722.72280,800
May 14, 20182.712.802.702.772.7736,000
May 11, 20182.692.902.682.752.75191,500
May 10, 20182.742.752.662.692.6933,200
May 09, 20182.752.802.682.752.7563,800
May 08, 20182.772.862.732.742.7463,000
May 07, 20182.762.832.712.772.7719,800
May 04, 20182.862.962.752.782.78110,000
May 03, 20182.663.442.602.922.92902,400
May 02, 20182.662.762.572.682.6850,600
May 01, 20182.662.732.602.622.6222,700
Apr 30, 20182.832.832.582.682.6853,600
Apr 27, 20182.662.772.602.702.7027,200
Apr 26, 20182.522.752.522.682.6892,300
Apr 25, 20182.752.752.592.642.64102,400
Apr 24, 20182.863.042.662.762.76294,400
Apr 23, 20182.863.032.752.832.83276,400
Apr 20, 20182.743.252.712.902.901,604,500
Apr 19, 20182.642.802.562.672.67118,600
Apr 18, 20182.652.692.452.602.6086,800
Apr 17, 20182.462.682.462.602.6066,500
Apr 16, 20182.682.682.432.452.45169,100
Apr 13, 20182.662.752.582.692.6985,200
Apr 12, 20182.752.822.572.672.67232,800
Apr 11, 20182.704.002.652.722.722,133,700
Apr 10, 20182.642.902.502.792.79176,000
Apr 09, 20182.872.982.762.832.8393,100
Apr 06, 20182.983.012.862.912.91125,800
Apr 05, 20182.873.072.702.962.96229,900
Apr 04, 20182.802.892.602.872.87108,400
Apr 03, 20182.833.132.592.822.82415,100
Apr 02, 20183.143.142.522.792.79484,900
Mar 29, 20183.613.803.303.453.45870,800
Mar 28, 20183.443.753.203.413.41997,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...