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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.15$3.21248,600——
2019-12-30$3.11$3.17234,100——
2019-12-27$3.20$3.2768,600——
2019-12-26$3.35$3.4236,400——
2019-12-24$3.30$3.3728,300——
2019-12-23$3.19$3.26126,900——
2019-12-20$3.45$3.5285,400——
2019-12-19$3.51$3.58198,600——
2019-12-18$3.25$3.3295,500——
2019-12-17$3.03$3.09374,800——
2019-12-16$3.18$3.25233,300——
2019-12-13$3.43$3.50124,200——
2019-12-12$3.39$3.46160,500——
2019-12-11$3.72$3.8088,300——
2019-12-10$3.82$3.9092,800——
2019-12-09$3.90$3.98186,700——
2019-12-06$3.52$3.59269,900——
2019-12-05$3.90$3.98148,800——
2019-12-04$3.92$4.00359,400——
2019-12-03$3.81$3.89248,000——
2019-12-02$3.85$3.93827,600——
2019-11-29$3.18$3.2598,000——
2019-11-27$3.10$3.16206,600——
2019-11-26$3.18$3.25102,300——
2019-11-25$3.16$3.22314,600——
2019-11-22$3.09$3.15196,400——
2019-11-21$2.95$3.01115,000——
2019-11-20$3.05$3.11310,400——
2019-11-19$3.18$3.25305,400——
2019-11-18$2.87$2.93574,300——
2019-11-15$2.64$2.69355,500——
2019-11-14$2.08$2.1236,000——
2019-11-13$2.07$2.1114,400——
2019-11-12$2.06$2.1020,700——
2019-11-11$2.00$2.045,300——
2019-11-08$2.00$2.045,300——
2019-11-07$1.97$2.016,100——
2019-11-06$2.00$2.0420,700——
2019-11-05$2.00$2.047,700——
2019-11-04$1.97$2.0114,600——
2019-11-01$1.97$2.012,700——
2019-10-31$1.99$2.039,000——
2019-10-30$1.94$1.987,200——
2019-10-29$1.95$1.993,400——
2019-10-28$1.94$1.9812,600——
2019-10-25$1.88$1.928,000——
2019-10-24$1.87$1.916,500——
2019-10-23$1.87$1.9110,600——
2019-10-22$1.90$1.9411,600——
2019-10-21$1.87$1.912,400——
2019-10-18$1.87$1.919,400——
2019-10-17$1.91$1.9515,400——
2019-10-16$1.95$1.994,500——
2019-10-15$1.93$1.974,100——
2019-10-14$1.92$1.9624,600——
2019-10-11$1.93$1.976,200——
2019-10-10$1.92$1.961,600——
2019-10-09$1.90$1.9411,500——
2019-10-08$1.94$1.9816,400——
2019-10-07$1.95$1.9912,900——
2019-10-04$1.96$2.005,000——
2019-10-03$2.02$2.061,500——
2019-10-02$2.00$2.045,300——
2019-10-01$2.07$2.118,800——
2019-09-30$2.04$2.0820,400——
2019-09-27$2.01$2.054,500——
2019-09-26$1.93$1.9710,600——
2019-09-25$2.02$2.0612,700——
2019-09-24$2.12$2.1613,600——
2019-09-23$2.12$2.1628,900——
2019-09-20$2.25$2.308,400——
2019-09-19$2.25$2.30600——
2019-09-18$2.20$2.2511,900——
2019-09-17$2.17$2.2122,700——
2019-09-16$2.27$2.3212,200——
2019-09-13$2.26$2.3122,300——
2019-09-12$2.24$2.2954,800——
2019-09-11$2.29$2.3466,700——
2019-09-10$2.00$2.0415,900——
2019-09-09$1.74$1.7872,700——
2019-09-06$1.81$1.8515,100——
2019-09-05$1.86$1.905,900——
2019-09-04$1.85$1.894,500——
2019-09-03$1.84$1.8816,100——
2019-08-30$1.92$1.9616,000——
2019-08-29$1.87$1.9118,000——
2019-08-28$1.92$1.967,300——
2019-08-27$1.90$1.945,200——
2019-08-26$1.87$1.915,100——
2019-08-23$1.79$1.8336,700——
2019-08-22$1.92$1.963,500——
2019-08-21$1.87$1.917,900——
2019-08-20$1.95$1.9920,000——
2019-08-19$1.87$1.9121,600——
2019-08-16$1.83$1.8757,000——
2019-08-15$2.01$2.054,600——
2019-08-14$1.97$2.0111,700——
2019-08-13$1.98$2.0217,800——
2019-08-12$1.98$2.0227,100——
2019-08-09$2.06$2.105,100——
2019-08-08$2.15$2.1931,600——
2019-08-07$2.01$2.053,600——
2019-08-06$2.20$2.2517,100——
2019-08-05$2.13$2.1729,200——
2019-08-02$2.18$2.2216,500——
2019-08-01$2.25$2.3013,700——
2019-07-31$2.24$2.2925,700——
2019-07-30$2.20$2.2515,300——
2019-07-29$2.20$2.2545,900——
2019-07-26$2.18$2.2211,200——
2019-07-25$2.22$2.2711,900——
2019-07-24$2.23$2.289,500——
2019-07-23$2.16$2.2013,800——
2019-07-22$2.19$2.232,000——
2019-07-19$2.28$2.339,300——
2019-07-18$2.14$2.1815,300——
2019-07-17$2.21$2.265,200——
2019-07-16$2.28$2.337,600——
2019-07-15$2.30$2.357,400——
2019-07-12$2.30$2.357,400——
2019-07-11$2.34$2.391,800——
2019-07-10$2.31$2.3617,000——
2019-07-09$2.44$2.4915,700——
2019-07-08$2.35$2.405,700——
2019-07-05$2.46$2.515,000——
2019-07-03$2.35$2.402,200——
2019-07-02$2.35$2.405,800——
2019-07-01$2.38$2.436,100——
2019-06-28$2.39$2.447,600——
2019-06-27$2.31$2.3621,900——
2019-06-26$2.41$2.4623,500——
2019-06-25$2.27$2.324,300——
2019-06-24$2.32$2.374,000——
2019-06-21$2.23$2.281,900——
2019-06-20$2.22$2.2719,500——
2019-06-19$2.28$2.336,700——
2019-06-18$2.24$2.2910,300——
2019-06-17$2.18$2.2210,400——
2019-06-14$2.14$2.184,200——
2019-06-13$2.15$2.1929,600——
2019-06-12$2.19$2.233,300——
2019-06-11$2.15$2.1918,000——
2019-06-10$2.17$2.2111,300——
2019-06-07$2.10$2.1440,200——
2019-06-06$2.08$2.1226,200——
2019-06-05$2.16$2.209,300——
2019-06-04$2.31$2.366,200——
2019-06-03$2.18$2.2215,600——
2019-05-31$2.29$2.3415,600——
2019-05-30$2.25$2.306,400——
2019-05-29$2.25$2.3031,800——
2019-05-28$2.36$2.419,900——
2019-05-24$2.46$2.513,800——
2019-05-23$2.42$2.476,600——
2019-05-22$2.45$2.503,200——
2019-05-21$2.45$2.504,000——
2019-05-20$2.42$2.4721,600——
2019-05-17$2.57$2.6230,800——
2019-05-16$2.50$2.5511,200——
2019-05-15$2.53$2.5814,600——
2019-05-14$2.45$2.5018,700——
2019-05-13$2.52$2.579,900——
2019-05-10$2.52$2.576,000——
2019-05-09$2.59$2.6416,600——
2019-05-08$2.58$2.637,700——
2019-05-07$2.58$2.6317,600——
2019-05-06$2.78$2.849,400——
2019-05-03$2.79$2.858,800——
2019-05-02$2.75$2.8112,300——
2019-05-01$2.79$2.8511,400——
2019-04-30$2.72$2.788,000——
2019-04-29$2.71$2.7723,600——
2019-04-26$2.80$2.8615,900——
2019-04-25$2.85$2.9117,000——
2019-04-24$2.94$3.005,200——
2019-04-23$2.93$2.996,400——
2019-04-22$2.90$2.964,500——
2019-04-18$2.91$2.975,800——
2019-04-17$3.00$3.0617,700——
2019-04-16$2.98$3.0411,700——
2019-04-15$2.85$2.9139,400——
2019-04-12$3.01$3.0723,500——
2019-04-11$3.06$3.123,400——
2019-04-10$3.12$3.183,700——
2019-04-09$3.09$3.1517,600——
2019-04-08$3.00$3.0621,800——
2019-04-05$3.12$3.1838,800——
2019-04-04$3.22$3.2914,200——
2019-04-03$3.23$3.3021,200——
2019-04-02$3.20$3.2715,000——
2019-04-01$3.30$3.3729,600——
2019-03-29$3.22$3.2927,900——
2019-03-28$3.20$3.2747,700——
2019-03-27$3.30$3.3750,000——
2019-03-26$3.24$3.3142,800——
2019-03-25$3.35$3.4266,800——
2019-03-22$3.45$3.5249,600——
2019-03-21$3.62$3.6936,500——
2019-03-20$3.91$3.9916,800——
2019-03-19$3.94$4.0248,500——
2019-03-18$4.01$4.0940,300——
2019-03-15$4.08$4.1656,300——
2019-03-14$3.89$3.9715,400——
2019-03-13$3.75$3.8344,800——
2019-03-12$3.78$3.8624,000——
2019-03-11$3.71$3.7993,700——
2019-03-08$3.90$3.9870,200——
2019-03-07$3.97$4.05159,200——
2019-03-06$4.18$4.27974,900——
2019-03-05$4.02$4.10104,300——
2019-03-04$3.84$3.92179,800——
2019-03-01$3.63$3.70120,100——
2019-02-28$3.44$3.5137,900——
2019-02-27$3.50$3.5765,400——
2019-02-26$3.65$3.72170,400——
2019-02-25$3.17$3.2392,700——
2019-02-22$3.12$3.1823,600——
2019-02-21$3.05$3.119,000——
2019-02-20$3.08$3.1443,800——
2019-02-19$3.10$3.1620,300——
2019-02-15$3.18$3.2587,600——
2019-02-14$3.52$3.59279,300——
2019-02-13$2.84$2.907,000——
2019-02-12$2.87$2.9333,400——
2019-02-11$2.86$2.9222,500——
2019-02-08$2.70$2.769,000——
2019-02-07$2.81$2.878,300——
2019-02-06$2.75$2.812,600——
2019-02-05$2.75$2.811,500——
2019-02-04$2.78$2.845,500——
2019-02-01$2.81$2.877,900——
2019-01-31$2.81$2.874,400——
2019-01-30$2.88$2.9414,300——
2019-01-29$2.91$2.975,500——
2019-01-28$2.94$3.0015,200——
2019-01-25$2.87$2.9310,800——
2019-01-24$2.82$2.8826,800——
2019-01-23$2.90$2.967,100——
2019-01-22$2.90$2.9639,300——
2019-01-18$2.92$2.9812,100——
2019-01-17$2.92$2.9819,700——
2019-01-16$2.91$2.978,200——
2019-01-15$2.90$2.9610,200——
2019-01-14$2.91$2.9758,400——
2019-01-11$2.80$2.8616,200——
2019-01-10$2.74$2.807,300——
2019-01-09$2.71$2.7727,200——
2019-01-08$2.66$2.7135,500——
2019-01-07$2.65$2.7027,300——
2019-01-04$2.68$2.7333,700——
2019-01-03$2.50$2.5545,800——
2019-01-02$2.60$2.6544,400——