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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.24$6.37242,300——
2020-12-30$6.31$6.44262,900——
2020-12-29$6.38$6.51297,500——
2020-12-28$6.34$6.47583,100——
2020-12-24$6.80$6.94208,400——
2020-12-23$6.98$7.12446,100——
2020-12-22$6.90$7.04516,300——
2020-12-21$6.78$6.92304,400——
2020-12-18$6.87$7.01481,700——
2020-12-17$6.81$6.95366,800——
2020-12-16$6.78$6.92321,900——
2020-12-15$6.89$7.03424,200——
2020-12-14$6.41$6.54488,900——
2020-12-11$6.99$7.13455,100——
2020-12-10$6.89$7.03354,800——
2020-12-09$6.90$7.04731,500——
2020-12-08$7.31$7.46753,300——
2020-12-07$7.43$7.581,982,200——
2020-12-04$7.82$7.981,440,600——
2020-12-03$8.51$8.682,783,100——
2020-12-02$8.28$8.453,478,100——
2020-12-01$8.68$8.8645,569,900——
2020-11-30$10.50$10.7293,871,500——
2020-11-27$3.83$3.91155,700——
2020-11-25$3.73$3.81344,000——
2020-11-24$4.23$4.32786,000——
2020-11-23$4.72$4.821,368,200——
2020-11-20$3.38$3.45306,400——
2020-11-19$3.15$3.21140,400——
2020-11-18$3.11$3.1772,300——
2020-11-17$3.25$3.3261,300——
2020-11-16$3.31$3.3881,400——
2020-11-13$3.16$3.22167,200——
2020-11-12$3.15$3.21192,300——
2020-11-11$2.88$2.9477,800——
2020-11-10$3.00$3.0634,000——
2020-11-09$3.02$3.0831,900——
2020-11-06$3.10$3.1638,500——
2020-11-05$3.13$3.1927,500——
2020-11-04$2.98$3.0414,500——
2020-11-03$2.96$3.0218,700——
2020-11-02$2.89$2.9529,800——
2020-10-30$2.95$3.0118,200——
2020-10-29$3.00$3.0611,500——
2020-10-28$2.94$3.0028,900——
2020-10-27$3.03$3.097,500——
2020-10-26$3.02$3.0853,200——
2020-10-23$3.21$3.2812,400——
2020-10-22$3.16$3.2252,700——
2020-10-21$3.18$3.2538,700——
2020-10-20$3.21$3.28114,100——
2020-10-19$3.13$3.19844,300——
2020-10-16$3.07$3.13121,500——
2020-10-15$3.09$3.1519,900——
2020-10-14$3.09$3.1598,100——
2020-10-13$3.05$3.1129,300——
2020-10-12$2.90$2.9619,400——
2020-10-09$2.96$3.0217,400——
2020-10-08$2.95$3.0111,600——
2020-10-07$3.00$3.0621,300——
2020-10-06$2.99$3.0527,200——
2020-10-05$3.00$3.069,300——
2020-10-02$2.98$3.0419,900——
2020-10-01$2.95$3.0128,500——
2020-09-30$2.96$3.0222,400——
2020-09-29$2.95$3.0131,200——
2020-09-28$3.00$3.0615,700——
2020-09-25$2.95$3.0114,300——
2020-09-24$2.95$3.0120,700——
2020-09-23$3.01$3.0715,700——
2020-09-22$3.07$3.1311,800——
2020-09-21$3.09$3.1526,500——
2020-09-18$3.22$3.2912,900——
2020-09-17$3.20$3.2728,500——
2020-09-16$3.17$3.2340,200——
2020-09-15$3.16$3.2270,800——
2020-09-14$3.24$3.31107,300——
2020-09-11$3.35$3.42249,900——
2020-09-10$3.09$3.15159,900——
2020-09-09$3.02$3.08107,100——
2020-09-08$2.89$2.95127,600——
2020-09-04$2.78$2.8431,600——
2020-09-03$2.81$2.87151,500——
2020-09-02$2.81$2.8751,200——
2020-09-01$2.72$2.7860,400——
2020-08-31$2.64$2.6977,500——
2020-08-28$2.67$2.72118,800——
2020-08-27$2.76$2.8294,900——
2020-08-26$2.76$2.82103,500——
2020-08-25$2.94$3.00442,900——
2020-08-24$2.55$2.6034,700——
2020-08-21$2.59$2.6462,600——
2020-08-20$2.63$2.6862,300——
2020-08-19$2.68$2.7386,800——
2020-08-18$2.84$2.9095,400——
2020-08-17$2.70$2.76253,100——
2020-08-14$2.97$3.031,955,200——
2020-08-13$2.99$3.05710,300——
2020-08-12$2.52$2.5786,800——
2020-08-11$2.75$2.8171,000——
2020-08-10$2.64$2.6932,700——
2020-08-07$2.69$2.7551,000——
2020-08-06$2.63$2.6823,300——
2020-08-05$2.66$2.7112,500——
2020-08-04$2.64$2.6943,700——
2020-08-03$2.62$2.6773,000——
2020-07-31$2.73$2.7920,500——
2020-07-30$2.73$2.7928,000——
2020-07-29$2.75$2.8139,500——
2020-07-28$2.71$2.7746,200——
2020-07-27$2.71$2.7725,700——
2020-07-24$2.69$2.7549,800——
2020-07-23$2.68$2.7376,400——
2020-07-22$2.81$2.87165,800——
2020-07-21$3.15$3.21532,800——
2020-07-20$2.86$2.9226,800——
2020-07-17$2.98$3.0466,000——
2020-07-16$2.75$2.8126,700——
2020-07-15$2.83$2.8941,700——
2020-07-14$2.83$2.8924,700——
2020-07-13$2.70$2.76117,600——
2020-07-10$2.85$2.9190,200——
2020-07-09$2.82$2.88113,900——
2020-07-08$3.12$3.1839,600——
2020-07-07$3.13$3.1979,100——
2020-07-06$3.18$3.25153,600——
2020-07-02$3.08$3.14382,300——
2020-07-01$3.12$3.18288,400——
2020-06-30$2.89$2.95309,300——
2020-06-29$2.72$2.78155,400——
2020-06-26$2.56$2.61101,800——
2020-06-25$2.41$2.4678,900——
2020-06-24$2.50$2.55261,100——
2020-06-23$2.97$3.031,108,100——
2020-06-22$3.12$3.18808,700——
2020-06-19$2.56$2.61161,500——
2020-06-18$2.35$2.4055,600——
2020-06-17$2.40$2.4569,700——
2020-06-16$2.33$2.38235,700——
2020-06-15$2.23$2.2895,900——
2020-06-12$2.30$2.35150,300——
2020-06-11$2.16$2.2050,900——
2020-06-10$2.25$2.3020,800——
2020-06-09$2.28$2.3378,700——
2020-06-08$2.20$2.2532,800——
2020-06-05$2.18$2.2214,000——
2020-06-04$2.16$2.207,300——
2020-06-03$2.15$2.1918,200——
2020-06-02$2.10$2.147,800——
2020-06-01$2.05$2.0928,100——
2020-05-29$1.94$1.9821,600——
2020-05-28$2.09$2.1330,400——
2020-05-27$1.93$1.9759,700——
2020-05-26$2.16$2.2021,400——
2020-05-22$2.20$2.2529,300——
2020-05-21$2.19$2.23103,700——
2020-05-20$2.00$2.0480,400——
2020-05-19$1.91$1.9521,100——
2020-05-18$1.86$1.9024,200——
2020-05-15$1.77$1.818,300——
2020-05-14$1.75$1.7932,500——
2020-05-13$1.79$1.8330,600——
2020-05-12$1.75$1.7990,600——
2020-05-11$1.71$1.7550,100——
2020-05-08$1.70$1.7313,400——
2020-05-07$1.68$1.716,600——
2020-05-06$1.73$1.774,100——
2020-05-05$1.73$1.7728,000——
2020-05-04$1.78$1.827,200——
2020-05-01$1.89$1.931,600——
2020-04-30$1.80$1.845,600——
2020-04-29$1.87$1.915,300——
2020-04-28$1.85$1.8921,000——
2020-04-27$1.76$1.8015,400——
2020-04-24$1.83$1.874,800——
2020-04-23$1.84$1.882,700——
2020-04-22$1.81$1.857,100——
2020-04-21$1.82$1.8626,700——
2020-04-20$1.86$1.9027,500——
2020-04-17$1.86$1.905,200——
2020-04-16$1.89$1.936,200——
2020-04-15$1.86$1.9013,100——
2020-04-14$1.84$1.8810,900——
2020-04-13$1.90$1.9411,500——
2020-04-09$1.84$1.8832,600——
2020-04-08$1.71$1.7525,400——
2020-04-07$1.72$1.7612,900——
2020-04-06$1.66$1.6910,400——
2020-04-03$1.68$1.7114,200——
2020-04-02$1.62$1.6537,900——
2020-04-01$1.71$1.757,300——
2020-03-31$1.74$1.7836,300——
2020-03-30$1.70$1.7320,300——
2020-03-27$1.72$1.7623,200——
2020-03-26$1.68$1.7140,600——
2020-03-25$1.60$1.6384,400——
2020-03-24$1.62$1.6525,600——
2020-03-23$1.61$1.6414,000——
2020-03-20$1.59$1.6232,800——
2020-03-19$1.62$1.6538,300——
2020-03-18$1.55$1.5850,200——
2020-03-17$1.54$1.5739,600——
2020-03-16$1.68$1.7126,700——
2020-03-13$1.70$1.7341,000——
2020-03-12$1.60$1.6340,000——
2020-03-11$1.70$1.7322,500——
2020-03-10$1.90$1.9429,600——
2020-03-09$1.82$1.8621,300——
2020-03-06$1.91$1.9571,900——
2020-03-05$2.11$2.1515,700——
2020-03-04$2.15$2.1914,300——
2020-03-03$2.20$2.257,200——
2020-03-02$2.16$2.2039,800——
2020-02-28$2.05$2.0946,000——
2020-02-27$1.96$2.0048,200——
2020-02-26$2.04$2.0812,000——
2020-02-25$2.06$2.1016,600——
2020-02-24$1.98$2.0287,700——
2020-02-21$2.15$2.1950,000——
2020-02-20$2.35$2.4015,200——
2020-02-19$2.37$2.4218,400——
2020-02-18$2.39$2.4438,100——
2020-02-14$2.41$2.4627,600——
2020-02-13$2.47$2.528,100——
2020-02-12$2.50$2.5532,000——
2020-02-11$2.58$2.638,400——
2020-02-10$2.61$2.665,000——
2020-02-07$2.66$2.7117,800——
2020-02-06$2.58$2.638,300——
2020-02-05$2.71$2.7726,500——
2020-02-04$2.59$2.6421,000——
2020-02-03$2.67$2.7243,700——
2020-01-31$2.67$2.7216,200——
2020-01-30$2.67$2.7296,400——
2020-01-29$2.79$2.8518,100——
2020-01-28$2.84$2.906,700——
2020-01-27$2.86$2.9274,700——
2020-01-24$3.02$3.0819,800——
2020-01-23$2.98$3.0419,600——
2020-01-22$3.06$3.1219,900——
2020-01-21$3.06$3.1219,100——
2020-01-17$3.12$3.1851,800——
2020-01-16$3.24$3.3132,400——
2020-01-15$3.19$3.2622,700——
2020-01-14$3.19$3.2648,300——
2020-01-13$3.15$3.2185,500——
2020-01-10$3.05$3.1134,000——
2020-01-09$3.15$3.2180,500——
2020-01-08$3.12$3.1877,900——
2020-01-07$3.13$3.1921,500——
2020-01-06$3.13$3.1935,500——
2020-01-03$3.13$3.1932,300——
2020-01-02$3.17$3.2387,500——