NASDAQ:CAAS | Historical Stock Price | China Automotive Systems, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-03-24 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$2.68$4.65$8.09$14.06$24.432003-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.78$4.7838,500——
2012-12-28$4.82$4.8227,200——
2012-12-27$4.88$4.8828,200——
2012-12-26$4.99$4.9931,400——
2012-12-24$4.89$4.8915,300——
2012-12-21$5.03$5.0371,100——
2012-12-20$4.88$4.8818,900——
2012-12-19$4.93$4.9316,700——
2012-12-18$4.93$4.9320,400——
2012-12-17$5.01$5.0124,700——
2012-12-14$4.91$4.9115,200——
2012-12-13$4.90$4.9019,900——
2012-12-12$4.92$4.9222,100——
2012-12-11$4.83$4.8315,600——
2012-12-10$4.83$4.8318,500——
2012-12-07$4.71$4.7150,800——
2012-12-06$4.83$4.8320,900——
2012-12-05$4.97$4.9738,700——
2012-12-04$4.94$4.9431,900——
2012-12-03$5.00$5.0030,400——
2012-11-30$5.06$5.06100,300——
2012-11-29$4.96$4.9633,700——
2012-11-28$4.80$4.8014,400——
2012-11-27$4.65$4.6546,200——
2012-11-26$4.89$4.8937,800——
2012-11-23$4.97$4.9725,900——
2012-11-21$4.94$4.9433,400——
2012-11-20$4.91$4.9122,500——
2012-11-19$4.86$4.869,700——
2012-11-16$4.76$4.7618,300——
2012-11-15$4.59$4.5960,100——
2012-11-14$4.83$4.8334,300——
2012-11-13$4.94$4.9455,800——
2012-11-12$4.94$4.9431,200——
2012-11-09$5.05$5.0518,900——
2012-11-08$5.15$5.1558,100——
2012-11-07$4.93$4.9320,600——
2012-11-06$4.91$4.9111,700——
2012-11-05$4.96$4.9615,300——
2012-11-02$4.90$4.9011,600——
2012-11-01$5.00$5.0024,700——
2012-10-31$4.90$4.9032,200——
2012-10-26$4.96$4.9620,300——
2012-10-25$5.01$5.0148,400——
2012-10-24$4.90$4.9048,200——
2012-10-23$4.98$4.9869,100——
2012-10-22$5.00$5.0045,700——
2012-10-19$4.92$4.9250,100——
2012-10-18$4.85$4.8598,400——
2012-10-17$5.29$5.2989,300——
2012-10-16$4.99$4.99117,900——
2012-10-15$4.48$4.4861,800——
2012-10-12$4.45$4.4538,800——
2012-10-11$4.39$4.3913,500——
2012-10-10$4.41$4.4136,300——
2012-10-09$4.36$4.3628,800——
2012-10-08$4.27$4.2714,900——
2012-10-05$4.28$4.2839,300——
2012-10-04$4.38$4.3838,900——
2012-10-03$4.26$4.2650,800——
2012-10-02$4.09$4.0937,600——
2012-10-01$3.88$3.8829,200——
2012-09-28$3.86$3.8633,300——
2012-09-27$3.88$3.8823,000——
2012-09-26$3.85$3.8554,100——
2012-09-25$4.08$4.0818,800——
2012-09-24$4.10$4.1022,100——
2012-09-21$4.05$4.05118,800——
2012-09-20$4.20$4.2066,800——
2012-09-19$4.40$4.40122,400——
2012-09-18$4.24$4.2498,100——
2012-09-17$3.95$3.95172,500——
2012-09-14$3.78$3.7851,500——
2012-09-13$3.87$3.8732,500——
2012-09-12$3.91$3.9115,600——
2012-09-11$3.88$3.8862,400——
2012-09-10$3.75$3.7556,900——
2012-09-07$3.81$3.8139,200——
2012-09-06$3.81$3.8126,700——
2012-09-05$3.80$3.8018,200——
2012-09-04$3.81$3.8127,000——
2012-08-31$3.80$3.808,100——
2012-08-30$3.83$3.8322,800——
2012-08-29$3.84$3.846,300——
2012-08-28$3.81$3.8116,300——
2012-08-27$3.83$3.8310,600——
2012-08-24$3.82$3.826,500——
2012-08-23$3.84$3.845,800——
2012-08-22$3.92$3.926,400——
2012-08-21$3.90$3.9022,200——
2012-08-20$3.78$3.7824,200——
2012-08-17$3.80$3.8013,800——
2012-08-16$3.76$3.7617,300——
2012-08-15$3.75$3.758,000——
2012-08-14$3.71$3.7121,000——
2012-08-13$3.83$3.8314,400——
2012-08-10$3.88$3.8828,400——
2012-08-09$3.98$3.9863,400——
2012-08-08$3.91$3.9196,200——
2012-08-07$3.67$3.6752,000——
2012-08-06$3.60$3.6028,200——
2012-08-03$3.59$3.5944,800——
2012-08-02$3.71$3.7121,600——
2012-08-01$3.85$3.8510,100——
2012-07-31$3.68$3.6853,300——
2012-07-30$3.95$3.9528,600——
2012-07-27$3.83$3.8325,100——
2012-07-26$3.87$3.8718,000——
2012-07-25$3.94$3.9414,000——
2012-07-24$3.96$3.9610,000——
2012-07-23$3.98$3.9812,400——
2012-07-20$3.93$3.9311,700——
2012-07-19$3.95$3.958,200——
2012-07-18$3.89$3.8925,600——
2012-07-17$3.94$3.9415,600——
2012-07-16$4.02$4.0257,000——
2012-07-13$4.06$4.0610,000——
2012-07-12$4.00$4.0038,400——
2012-07-11$4.03$4.0343,200——
2012-07-10$4.12$4.1240,700——
2012-07-09$4.12$4.1216,600——
2012-07-06$4.13$4.1342,400——
2012-07-05$4.25$4.2538,200——
2012-07-03$4.14$4.1443,300——
2012-07-02$4.15$4.1524,800——
2012-06-29$4.10$4.1030,800——
2012-06-28$4.09$4.0927,700——
2012-06-27$4.09$4.0933,600——
2012-06-26$4.07$4.0715,000——
2012-06-25$4.15$4.1515,900——
2012-06-22$4.14$4.1411,900——
2012-06-21$4.15$4.1529,600——
2012-06-20$4.14$4.1481,200——
2012-06-19$4.22$4.2220,700——
2012-06-18$4.22$4.2232,800——
2012-06-15$4.27$4.27113,200——
2012-06-14$4.16$4.1618,500——
2012-06-13$4.22$4.2214,800——
2012-06-12$4.28$4.2880,900——
2012-06-11$4.22$4.2237,400——
2012-06-08$4.18$4.1832,600——
2012-06-07$4.11$4.1134,700——
2012-06-06$4.10$4.1029,400——
2012-06-05$4.00$4.0027,000——
2012-06-04$4.09$4.09142,900——
2012-06-01$4.03$4.0377,500——
2012-05-31$4.01$4.0136,700——
2012-05-30$4.04$4.0424,400——
2012-05-29$4.26$4.26105,000——
2012-05-25$3.82$3.8264,900——
2012-05-24$3.85$3.8571,800——
2012-05-23$3.84$3.8435,000——
2012-05-22$3.90$3.9052,000——
2012-05-21$3.82$3.82112,200——
2012-05-18$3.80$3.8080,500——
2012-05-17$3.92$3.9298,000——
2012-05-16$4.12$4.1227,400——
2012-05-15$4.27$4.2760,000——
2012-05-14$4.14$4.1451,300——
2012-05-11$4.33$4.3345,900——
2012-05-10$4.32$4.3259,000——
2012-05-09$4.29$4.29342,000——
2012-05-08$5.38$5.38150,000——
2012-05-07$4.94$4.9469,000——
2012-05-04$5.06$5.0637,300——
2012-05-03$5.07$5.0752,000——
2012-05-02$5.19$5.1944,300——
2012-05-01$5.13$5.1398,000——
2012-04-30$5.35$5.35122,000——
2012-04-27$5.71$5.7155,600——
2012-04-26$5.66$5.6673,100——
2012-04-25$5.54$5.5471,500——
2012-04-24$5.66$5.66147,900——
2012-04-23$5.87$5.8779,100——
2012-04-20$6.01$6.0131,100——
2012-04-19$6.10$6.1029,500——
2012-04-18$6.14$6.1482,100——
2012-04-17$6.15$6.1533,600——
2012-04-16$5.94$5.9447,400——
2012-04-13$6.27$6.2736,700——
2012-04-12$6.55$6.5592,400——
2012-04-11$6.04$6.04100,500——
2012-04-10$6.16$6.1693,100——
2012-04-09$6.59$6.5962,300——
2012-04-05$6.85$6.8548,300——
2012-04-04$6.81$6.8188,200——
2012-04-03$7.18$7.18114,000——
2012-04-02$6.99$6.9969,200——
2012-03-30$6.84$6.8457,900——
2012-03-29$6.77$6.77143,800——
2012-03-28$6.44$6.44105,300——
2012-03-27$6.60$6.60163,600——
2012-03-26$6.87$6.87224,700——
2012-03-23$7.27$7.27116,500——
2012-03-22$7.41$7.41302,300——
2012-03-21$7.00$7.00259,900——
2012-03-20$6.47$6.4758,200——
2012-03-19$6.57$6.5768,500——
2012-03-16$6.49$6.4940,700——
2012-03-15$6.44$6.4488,000——
2012-03-14$6.62$6.62144,900——
2012-03-13$6.50$6.5080,800——
2012-03-12$6.28$6.2868,000——
2012-03-09$6.31$6.31188,700——
2012-03-08$6.31$6.31224,600——
2012-03-07$5.75$5.7581,200——
2012-03-06$5.57$5.57122,900——
2012-03-05$5.83$5.8377,900——
2012-03-02$6.03$6.0352,700——
2012-03-01$6.03$6.03219,600——
2012-02-29$6.45$6.45117,400——
2012-02-28$6.46$6.46186,400——
2012-02-27$6.21$6.21401,600——
2012-02-24$5.33$5.3321,900——
2012-02-23$5.26$5.2636,600——
2012-02-22$5.24$5.2429,100——
2012-02-21$5.08$5.08106,600——
2012-02-17$5.02$5.0222,500——
2012-02-16$5.04$5.0425,500——
2012-02-15$5.04$5.0450,700——
2012-02-14$4.98$4.9836,900——
2012-02-13$5.18$5.1833,500——
2012-02-10$5.20$5.2023,900——
2012-02-09$5.12$5.1281,400——
2012-02-08$5.30$5.3050,100——
2012-02-07$5.17$5.1731,000——
2012-02-06$5.09$5.0934,800——
2012-02-03$5.15$5.1540,200——
2012-02-02$5.03$5.0331,200——
2012-02-01$5.00$5.0043,000——
2012-01-31$4.97$4.97103,400——
2012-01-30$5.00$5.0067,100——
2012-01-27$5.11$5.1163,400——
2012-01-26$5.18$5.1841,800——
2012-01-25$5.27$5.2750,700——
2012-01-24$5.25$5.2583,200——
2012-01-23$5.37$5.3780,800——
2012-01-20$5.19$5.1963,600——
2012-01-19$5.10$5.10101,300——
2012-01-18$5.35$5.3581,800——
2012-01-17$5.02$5.0239,000——
2012-01-13$5.02$5.0252,100——
2012-01-12$5.15$5.1534,500——
2012-01-11$5.11$5.1153,700——
2012-01-10$4.99$4.99277,700——
2012-01-09$5.09$5.09246,600——
2012-01-06$4.48$4.48214,100——
2012-01-05$3.98$3.98124,000——
2012-01-04$3.66$3.6667,600——
2012-01-03$3.52$3.5240,800——