See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.59▼ 1.63%
← 0A98.LSE stock page

CBAK Energy Technology, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-171,517.141,579.131,430.821,531.891,531.890
2024-06-141,698.531,703.081,382.961,437.071,437.070
2024-06-132,002.822,010.591,686.481,704.591,704.590
2024-06-121,875.682,047.851,862.512,024.482,024.480
2024-06-112,032.122,042.501,747.271,822.351,822.350
2024-06-101,914.231,986.781,844.761,986.781,986.780
2024-06-072,187.342,192.741,991.472,104.152,104.150
2024-06-062,156.352,209.152,103.872,166.712,166.710
2024-06-051,915.832,083.561,897.762,059.012,059.010
2024-06-041,925.931,934.531,783.221,818.761,818.760
2024-06-032,075.212,090.241,958.931,979.081,979.080
2024-05-311,915.771,975.111,871.631,922.431,922.430
2024-05-301,821.161,930.441,814.611,919.381,919.380
2024-05-292,058.972,059.351,833.761,858.151,858.150
2024-05-282,217.772,223.282,032.332,082.162,082.160
2024-05-272,095.722,172.682,091.292,172.682,172.680
2024-05-241,980.912,116.781,952.152,098.412,098.410
2024-05-232,136.482,196.042,066.872,107.452,107.450
2024-05-222,107.962,113.082,052.992,068.192,068.190
2024-05-212,177.562,194.812,070.682,144.082,144.080
2024-05-202,190.492,239.322,178.852,223.162,223.160
2024-05-172,176.492,191.252,093.272,176.482,176.480
2024-05-162,305.092,305.092,191.142,206.762,206.760
2024-05-152,284.522,300.292,204.932,295.382,295.380
2024-05-142,201.692,233.802,144.272,222.402,222.400
2024-05-132,243.132,251.022,181.282,219.552,219.550
2024-05-102,210.402,270.122,187.302,230.362,230.360
2024-05-092,038.212,136.591,995.292,127.422,127.420
2024-05-082,000.302,072.941,997.962,043.422,043.420
2024-05-071,882.081,977.271,834.861,975.501,975.500
2024-05-061,719.671,838.381,704.981,804.721,804.720
2024-05-031,681.661,763.641,635.631,701.921,701.920
2024-05-021,665.961,679.651,608.951,615.851,615.850
2024-05-011,698.611,698.611,698.611,698.611,698.610
2024-04-301,891.151,891.151,686.011,700.001,700.000
2024-04-291,996.722,000.151,867.181,869.261,869.260
2024-04-261,850.311,976.661,819.901,945.331,945.330
2024-04-251,875.011,877.381,616.581,733.961,733.960
2024-04-241,993.732,019.611,864.611,889.611,889.610
2024-04-231,851.351,946.711,812.171,938.501,938.500
2024-04-221,771.331,772.041,665.571,728.161,728.160
2024-04-191,584.051,701.861,565.181,659.441,659.440
2024-04-181,710.941,732.051,634.161,712.111,712.110
2024-04-171,662.651,799.851,643.711,653.051,653.050
2024-04-161,633.731,743.511,609.591,662.151,662.150
2024-04-151,866.512,006.021,826.661,861.531,861.530
2024-04-121,960.031,982.481,722.681,781.101,781.100
2024-04-111,906.421,947.301,716.001,814.621,814.620
2024-04-101,977.632,018.511,759.301,908.941,908.940
2024-04-091,998.882,020.171,848.901,880.521,880.520
2024-04-081,963.882,084.301,956.342,062.562,062.560
2024-04-051,929.861,972.461,862.331,961.131,961.130
2024-04-042,155.042,216.132,135.792,153.132,153.130
2024-04-032,100.812,156.112,074.432,149.732,149.730
2024-04-022,293.692,340.182,050.492,062.242,062.240
2024-03-282,239.492,284.712,209.902,215.632,215.630
2024-03-272,164.532,257.052,156.052,211.592,211.590
2024-03-262,094.022,181.982,069.272,153.592,153.590
2024-03-252,059.742,112.791,989.252,089.032,089.030
2024-03-222,042.632,073.581,976.962,051.512,051.510
← NewerPage 11 of 22 · 1,288 trading daysOlder →

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.