CBAK Energy Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,022.61 | 1,083.30 | 1,016.96 | 1,051.51 | 1,051.51 | 0 |
| 2024-09-06 | 1,108.65 | 1,157.72 | 976.37 | 986.16 | 986.16 | 0 |
| 2024-09-05 | 1,150.05 | 1,209.46 | 1,131.26 | 1,131.99 | 1,131.99 | 0 |
| 2024-09-04 | 1,199.35 | 1,243.99 | 1,177.83 | 1,198.22 | 1,198.22 | 0 |
| 2024-09-03 | 1,509.98 | 1,510.81 | 1,326.35 | 1,339.59 | 1,339.59 | 0 |
| 2024-09-02 | 1,445.90 | 1,485.85 | 1,370.76 | 1,485.40 | 1,485.40 | 0 |
| 2024-08-30 | 1,461.68 | 1,507.67 | 1,453.34 | 1,453.34 | 1,453.34 | 0 |
| 2024-08-29 | 1,369.36 | 1,474.15 | 1,369.32 | 1,474.15 | 1,474.15 | 0 |
| 2024-08-28 | 1,358.61 | 1,400.25 | 1,349.63 | 1,357.48 | 1,357.48 | 0 |
| 2024-08-27 | 1,344.18 | 1,366.32 | 1,314.04 | 1,327.59 | 1,327.59 | 0 |
| 2024-08-26 | 1,339.16 | 1,355.17 | 1,313.61 | 1,323.55 | 1,323.55 | 0 |
| 2024-08-23 | 1,320.77 | 1,374.85 | 1,308.34 | 1,354.25 | 1,354.25 | 0 |
| 2024-08-22 | 1,315.01 | 1,360.06 | 1,301.39 | 1,303.58 | 1,303.58 | 0 |
| 2024-08-21 | 1,258.63 | 1,314.30 | 1,255.89 | 1,305.18 | 1,305.18 | 0 |
| 2024-08-20 | 1,307.84 | 1,332.86 | 1,245.61 | 1,249.14 | 1,249.14 | 0 |
| 2024-08-19 | 1,215.55 | 1,295.07 | 1,206.94 | 1,279.17 | 1,279.17 | 0 |
| 2024-08-16 | 1,204.68 | 1,239.36 | 1,170.40 | 1,219.68 | 1,219.68 | 0 |
| 2024-08-15 | 1,045.15 | 1,161.13 | 1,019.18 | 1,157.48 | 1,157.48 | 0 |
| 2024-08-14 | 1,006.77 | 1,021.69 | 985.57 | 1,019.90 | 1,019.90 | 0 |
| 2024-08-13 | 962.04 | 971.65 | 909.92 | 966.80 | 966.80 | 0 |
| 2024-08-12 | 964.00 | 975.80 | 909.89 | 930.79 | 930.79 | 0 |
| 2024-08-09 | 934.73 | 982.83 | 892.98 | 938.40 | 938.40 | 0 |
| 2024-08-08 | 859.05 | 935.63 | 829.21 | 927.81 | 927.81 | 0 |
| 2024-08-07 | 821.98 | 949.31 | 821.28 | 927.45 | 927.45 | 0 |
| 2024-08-06 | 819.06 | 843.73 | 747.00 | 798.44 | 798.44 | 0 |
| 2024-08-05 | 738.05 | 805.54 | 642.76 | 794.01 | 794.01 | 0 |
| 2024-08-02 | 1,085.66 | 1,086.48 | 875.92 | 897.82 | 897.82 | 0 |
| 2024-08-01 | 1,336.66 | 1,336.91 | 1,128.50 | 1,142.26 | 1,142.26 | 0 |
| 2024-07-31 | 1,440.27 | 1,454.51 | 1,356.63 | 1,387.57 | 1,387.57 | 0 |
| 2024-07-30 | 1,309.49 | 1,362.80 | 1,295.65 | 1,318.95 | 1,318.95 | 0 |
| 2024-07-29 | 1,411.27 | 1,414.81 | 1,255.69 | 1,266.06 | 1,266.06 | 0 |
| 2024-07-26 | 1,281.72 | 1,385.57 | 1,266.51 | 1,374.24 | 1,374.24 | 0 |
| 2024-07-25 | 1,244.08 | 1,286.26 | 1,166.82 | 1,267.27 | 1,267.27 | 0 |
| 2024-07-24 | 1,391.57 | 1,442.53 | 1,347.67 | 1,383.52 | 1,383.52 | 0 |
| 2024-07-23 | 1,515.99 | 1,598.80 | 1,471.24 | 1,520.56 | 1,520.56 | 0 |
| 2024-07-22 | 1,368.05 | 1,505.67 | 1,365.18 | 1,475.05 | 1,475.05 | 0 |
| 2024-07-19 | 1,385.78 | 1,395.62 | 1,309.11 | 1,320.07 | 1,320.07 | 0 |
| 2024-07-18 | 1,507.40 | 1,550.79 | 1,421.27 | 1,421.27 | 1,421.27 | 0 |
| 2024-07-17 | 1,521.32 | 1,581.22 | 1,436.30 | 1,473.81 | 1,473.81 | 0 |
| 2024-07-16 | 1,619.48 | 1,660.56 | 1,597.62 | 1,621.55 | 1,621.55 | 0 |
| 2024-07-15 | 1,832.43 | 1,887.16 | 1,718.22 | 1,720.30 | 1,720.30 | 0 |
| 2024-07-12 | 1,765.94 | 1,929.51 | 1,750.08 | 1,905.79 | 1,905.79 | 0 |
| 2024-07-11 | 1,725.87 | 1,801.90 | 1,689.44 | 1,721.91 | 1,721.91 | 0 |
| 2024-07-10 | 1,557.28 | 1,681.77 | 1,520.80 | 1,676.49 | 1,676.49 | 0 |
| 2024-07-09 | 1,664.66 | 1,696.98 | 1,514.37 | 1,538.97 | 1,538.97 | 0 |
| 2024-07-08 | 1,742.74 | 1,891.58 | 1,723.48 | 1,724.03 | 1,724.03 | 0 |
| 2024-07-05 | 1,819.52 | 1,869.94 | 1,701.14 | 1,755.03 | 1,755.03 | 0 |
| 2024-07-04 | 1,760.72 | 1,796.54 | 1,745.44 | 1,779.46 | 1,779.46 | 0 |
| 2024-07-03 | 1,644.02 | 1,744.30 | 1,622.15 | 1,714.27 | 1,714.27 | 0 |
| 2024-07-02 | 1,569.75 | 1,570.94 | 1,466.51 | 1,563.83 | 1,563.83 | 0 |
| 2024-07-01 | 1,747.88 | 1,756.79 | 1,610.74 | 1,627.56 | 1,627.56 | 0 |
| 2024-06-28 | 1,599.09 | 1,614.02 | 1,507.23 | 1,540.51 | 1,540.51 | 0 |
| 2024-06-27 | 1,605.11 | 1,648.21 | 1,549.48 | 1,563.57 | 1,563.57 | 0 |
| 2024-06-26 | 1,724.80 | 1,760.09 | 1,527.91 | 1,599.52 | 1,599.52 | 0 |
| 2024-06-25 | 1,613.95 | 1,660.10 | 1,585.82 | 1,654.50 | 1,654.50 | 0 |
| 2024-06-24 | 1,625.34 | 1,732.83 | 1,594.96 | 1,696.96 | 1,696.96 | 0 |
| 2024-06-21 | 1,655.10 | 1,676.58 | 1,540.21 | 1,587.55 | 1,587.55 | 0 |
| 2024-06-20 | 1,571.33 | 1,702.89 | 1,571.33 | 1,699.95 | 1,699.95 | 0 |
| 2024-06-19 | 1,609.63 | 1,626.04 | 1,538.03 | 1,543.68 | 1,543.68 | 0 |
| 2024-06-18 | 1,625.96 | 1,627.72 | 1,537.67 | 1,618.73 | 1,618.73 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.