CBAK Energy Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 2,125.39 | 2,134.68 | 2,016.63 | 2,114.06 | 2,114.06 | 0 |
| 2024-03-20 | 1,924.35 | 1,980.93 | 1,892.10 | 1,953.14 | 1,953.14 | 0 |
| 2024-03-19 | 1,891.12 | 1,972.78 | 1,876.69 | 1,972.78 | 1,972.78 | 0 |
| 2024-03-18 | 1,936.73 | 1,963.03 | 1,878.80 | 1,897.64 | 1,897.64 | 0 |
| 2024-03-15 | 1,935.99 | 2,027.29 | 1,910.68 | 1,910.68 | 1,910.68 | 0 |
| 2024-03-14 | 2,010.75 | 2,055.53 | 1,913.80 | 1,934.21 | 1,934.21 | 0 |
| 2024-03-13 | 1,931.02 | 2,007.16 | 1,907.86 | 1,959.08 | 1,959.08 | 0 |
| 2024-03-12 | 1,828.75 | 1,912.94 | 1,744.92 | 1,907.51 | 1,907.51 | 0 |
| 2024-03-11 | 1,726.85 | 1,782.94 | 1,708.75 | 1,758.34 | 1,758.34 | 0 |
| 2024-03-08 | 1,908.31 | 1,932.25 | 1,854.62 | 1,854.62 | 1,854.62 | 0 |
| 2024-03-07 | 1,700.83 | 1,907.32 | 1,663.77 | 1,896.14 | 1,896.14 | 0 |
| 2024-03-06 | 1,669.85 | 1,745.89 | 1,669.85 | 1,731.99 | 1,731.99 | 0 |
| 2024-03-05 | 1,696.98 | 1,728.47 | 1,652.35 | 1,672.07 | 1,672.07 | 0 |
| 2024-03-04 | 1,697.66 | 1,736.29 | 1,688.13 | 1,729.35 | 1,729.35 | 0 |
| 2024-03-01 | 1,709.97 | 1,710.58 | 1,627.75 | 1,683.73 | 1,683.73 | 0 |
| 2024-02-29 | 1,664.31 | 1,695.03 | 1,625.17 | 1,639.11 | 1,639.11 | 0 |
| 2024-02-28 | 1,653.50 | 1,666.02 | 1,632.68 | 1,656.73 | 1,656.73 | 0 |
| 2024-02-27 | 1,618.96 | 1,669.01 | 1,608.21 | 1,663.43 | 1,663.43 | 0 |
| 2024-02-26 | 1,606.05 | 1,624.47 | 1,595.14 | 1,608.01 | 1,608.01 | 0 |
| 2024-02-23 | 1,592.38 | 1,656.72 | 1,574.66 | 1,632.92 | 1,632.92 | 0 |
| 2024-02-22 | 1,553.91 | 1,614.28 | 1,507.19 | 1,589.13 | 1,589.13 | 0 |
| 2024-02-21 | 1,390.08 | 1,418.90 | 1,359.38 | 1,402.24 | 1,402.24 | 0 |
| 2024-02-20 | 1,370.97 | 1,383.42 | 1,343.09 | 1,368.77 | 1,368.77 | 0 |
| 2024-02-19 | 1,352.57 | 1,382.72 | 1,333.35 | 1,376.33 | 1,376.33 | 0 |
| 2024-02-16 | 1,398.60 | 1,424.31 | 1,352.15 | 1,385.69 | 1,385.69 | 0 |
| 2024-02-15 | 1,325.89 | 1,349.22 | 1,310.35 | 1,336.13 | 1,336.13 | 0 |
| 2024-02-14 | 1,218.15 | 1,271.89 | 1,211.36 | 1,264.24 | 1,264.24 | 0 |
| 2024-02-13 | 1,311.95 | 1,314.51 | 1,184.12 | 1,223.62 | 1,223.62 | 0 |
| 2024-02-12 | 1,322.41 | 1,354.74 | 1,303.44 | 1,354.74 | 1,354.74 | 0 |
| 2024-02-09 | 1,265.66 | 1,308.24 | 1,249.25 | 1,291.15 | 1,291.15 | 0 |
| 2024-02-08 | 1,232.08 | 1,293.93 | 1,215.54 | 1,273.27 | 1,273.27 | 0 |
| 2024-02-07 | 1,236.83 | 1,242.05 | 1,206.35 | 1,208.30 | 1,208.30 | 0 |
| 2024-02-06 | 1,217.01 | 1,237.76 | 1,172.89 | 1,234.61 | 1,234.61 | 0 |
| 2024-02-05 | 1,172.38 | 1,188.60 | 1,130.43 | 1,164.34 | 1,164.34 | 0 |
| 2024-02-02 | 1,181.03 | 1,207.68 | 1,154.08 | 1,164.34 | 1,164.34 | 0 |
| 2024-02-01 | 1,101.90 | 1,169.68 | 1,096.08 | 1,134.06 | 1,134.06 | 0 |
| 2024-01-31 | 1,192.13 | 1,208.02 | 1,142.88 | 1,154.48 | 1,154.48 | 0 |
| 2024-01-30 | 1,155.90 | 1,193.80 | 1,144.35 | 1,184.51 | 1,184.51 | 0 |
| 2024-01-29 | 1,130.33 | 1,139.58 | 1,106.49 | 1,139.58 | 1,139.58 | 0 |
| 2024-01-26 | 1,063.87 | 1,140.95 | 1,054.36 | 1,134.46 | 1,134.46 | 0 |
| 2024-01-25 | 1,001.85 | 1,043.41 | 973.91 | 1,038.79 | 1,038.79 | 0 |
| 2024-01-24 | 942.28 | 1,007.57 | 935.21 | 1,007.57 | 1,007.57 | 0 |
| 2024-01-23 | 895.41 | 895.41 | 843.08 | 857.43 | 857.43 | 0 |
| 2024-01-22 | 896.68 | 903.46 | 857.46 | 880.81 | 880.81 | 0 |
| 2024-01-19 | 875.18 | 875.25 | 815.96 | 833.05 | 833.05 | 0 |
| 2024-01-18 | 791.99 | 843.51 | 777.61 | 840.12 | 840.12 | 0 |
| 2024-01-17 | 764.30 | 779.12 | 737.48 | 770.77 | 770.77 | 0 |
| 2024-01-16 | 795.58 | 839.81 | 787.89 | 836.85 | 836.85 | 0 |
| 2024-01-15 | 895.72 | 905.47 | 844.21 | 850.03 | 850.03 | 0 |
| 2024-01-12 | 874.30 | 911.26 | 860.87 | 892.06 | 892.06 | 0 |
| 2024-01-11 | 924.05 | 942.48 | 834.65 | 835.93 | 835.93 | 0 |
| 2024-01-10 | 875.38 | 903.50 | 863.84 | 878.67 | 878.67 | 0 |
| 2024-01-09 | 905.45 | 906.72 | 843.37 | 876.55 | 876.55 | 0 |
| 2024-01-08 | 868.62 | 907.47 | 831.21 | 904.69 | 904.69 | 0 |
| 2024-01-05 | 830.37 | 890.57 | 800.20 | 872.49 | 872.49 | 0 |
| 2024-01-04 | 863.51 | 894.08 | 843.11 | 889.94 | 889.94 | 0 |
| 2024-01-03 | 955.94 | 966.27 | 825.45 | 851.03 | 851.03 | 0 |
| 2024-01-02 | 1,020.28 | 1,058.99 | 913.71 | 962.14 | 962.14 | 0 |
| 2023-12-29 | 987.19 | 1,002.69 | 969.96 | 977.03 | 977.03 | 0 |
| 2023-12-28 | 1,012.27 | 1,013.73 | 962.69 | 965.74 | 965.74 | 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.