NASDAQ, CAAS End of Day and Historical Stock Data [China Automotive Sys]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CAAS:

14 Aug 25 16:30

LAST: 4.125	CHANGE: 0.02	OPEN: 4.160	HIGH: 4.240	ASK: 5.070	VOLUME: 69.9K
LAST: 4.125	CHG(%): 0.61	PREV: 4.100	LOW: 4.050	BID: 5.500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	4.160	4.240	4.050	4.125	69.8K
13 Aug 25	4.280	4.280	4.050	4.100	63.5K
12 Aug 25	3.980	4.190	3.890	4.130	57.9K
11 Aug 25	4.050	4.091	3.975	4.020	18.8K
08 Aug 25	4.090	4.110	4.010	4.050	23.8K
07 Aug 25	3.950	4.130	3.890	4.000	35.2K
06 Aug 25	3.900	4.148	3.860	3.860	26.9K
05 Aug 25	3.890	3.997	3.860	3.930	82.3K
04 Aug 25	4.120	4.200	4.050	4.050	7.6K
01 Aug 25	4.030	4.230	4.000	4.115	37.8K

COMPANY PROFILE

Name:
About:	China Automotive Systems, Inc., ?China Automotive? or the ?Company?, was incorporated in the State of Delaware on June 29, 1999 under the name Visions-In-Glass, Inc.. On or around March 5, 2003, the Company acquired all of the issued and outstanding equity interests of Great Genesis Holding Limited, ?Genesis?, a corporation organized under the laws of the Hong Kong Special Administrative Region, China, by issuance of 20,914,250 shares of common stock to certain sellers. After the acquisition, the Company continued the operations of Genesis. Presently, Genesis owns interests in eight Sino-joint ventures, which manufacture power steering systems and/or related products for different segments of the automobile industry in China. On May 19, 2003, the Company changed its name from Visions-In-Glass, Inc. to China Automotive Systems, Inc. Effective September 5, 2007, Hanlin Chen, Qizhou Wu, Robert Tung, Haimian Cai, and William E. ...
Sector:	Capital Goods
Industry:	Auto Parts:O.E.M.
CIK:	1157762

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 24, 2003

Purchase Intraday History
for this symbol from Mar 24, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	4.35
PEG Ratio:	0.60
EPS Ratio:	0.96
PtB:	0.35
PtS:	0.34
EBITDA:	41.16M
Shares:	30.17M
Market Cap:	124.45M
52wk range:	3.42 - 5.37

TECHNICALS

MA5:	4.09
MA20:	4.10
MA50:	4.17
MA200:	4.20
STO9:	64.40
RSI14:	44.66
WPR14:	-26.42
MTM14:	-0.10
ROC14:	-0.02
Week High:	4.28
Week Low:	3.89
Month High:	4.45
Month Low:	3.86
Volatility:	16.32