CBAK Energy Technology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2023-07-11	848.00	889.51	823.99	866.86	866.86
2023-07-10	771.13	845.01	763.03	821.08	821.08
2023-07-07	766.59	824.21	736.53	792.97	792.97
2023-07-06	929.27	938.02	753.48	770.69	770.69
2023-07-05	1,022.77	1,055.78	992.40	1,007.95	1,007.95
2023-07-04	1,116.64	1,130.91	1,084.72	1,087.68	1,087.68
2023-07-03	1,134.84	1,146.83	1,102.27	1,102.83	1,102.83
2023-06-30	1,030.08	1,126.69	1,022.31	1,107.11	1,107.11
2023-06-29	1,005.16	1,055.62	1,000.09	1,024.29	1,024.29
2023-06-28	984.71	1,014.66	970.94	1,006.57	1,006.57
2023-06-27	939.69	948.21	883.03	938.39	938.39
2023-06-26	886.78	920.12	827.20	897.60	897.60
2023-06-23	903.31	924.81	852.31	884.66	884.66
2023-06-22	894.83	943.12	864.96	942.91	942.91
2023-06-21	996.44	1,027.59	964.88	976.60	976.60
2023-06-20	1,022.48	1,054.17	1,002.46	1,011.68	1,011.68
2023-06-19	1,078.53	1,095.43	1,037.46	1,049.39	1,049.39
2023-06-16	1,074.31	1,147.51	1,057.63	1,117.62	1,117.62
2023-06-15	1,057.15	1,075.24	998.27	1,060.58	1,060.58
2023-06-14	1,026.56	1,101.50	1,022.57	1,082.82	1,082.82
2023-06-13	1,020.70	1,037.69	973.61	1,029.64	1,029.64
2023-06-12	977.14	1,002.78	951.22	974.21	974.21
2023-06-09	950.93	956.36	903.93	929.77	929.77
2023-06-08	913.92	958.59	907.11	944.26	944.26
2023-06-07	935.32	958.21	902.17	934.83	934.83
2023-06-06	919.86	947.87	906.67	941.25	941.25
2023-06-05	992.38	1,012.06	927.18	938.43	938.43
2023-06-02	931.14	1,002.97	918.70	996.24	996.24
2023-06-01	871.25	908.52	839.74	886.98	886.98
2023-05-31	878.58	932.68	812.45	825.57	825.57
2023-05-30	982.96	1,045.02	943.59	957.46	957.46
2023-05-29	1,075.12	1,077.17	992.33	1,002.01	1,002.01
2023-05-26	953.02	1,052.57	905.21	1,037.57	1,037.57
2023-05-25	925.40	947.27	889.68	921.05	921.05
2023-05-24	973.80	988.19	885.07	911.59	911.59
2023-05-23	1,129.41	1,147.02	1,066.86	1,066.86	1,066.86
2023-05-22	1,159.45	1,178.84	1,132.08	1,159.05	1,159.05
2023-05-19	1,139.99	1,201.06	1,134.52	1,165.32	1,165.32
2023-05-18	1,081.62	1,134.21	1,076.86	1,109.45	1,109.45
2023-05-17	994.42	1,041.22	969.15	1,024.65	1,024.65
2023-05-16	987.06	1,034.43	977.29	1,009.55	1,009.55
2023-05-15	1,043.92	1,052.71	986.26	1,011.89	1,011.89
2023-05-12	1,034.09	1,062.23	1,000.97	1,013.59	1,013.59
2023-05-11	1,023.94	1,048.00	938.72	989.92	989.92
2023-05-10	1,021.66	1,027.54	956.26	981.66	981.66
2023-05-09	1,035.56	1,044.05	978.27	1,012.87	1,012.87
2023-05-08	1,034.81	1,069.85	1,031.25	1,056.96	1,056.96
2023-05-05	968.83	1,033.28	937.64	1,033.19	1,033.19
2023-05-04	918.09	956.37	888.99	929.49	929.49
2023-05-03	975.24	996.89	957.97	963.99	963.99
2023-05-02	1,074.73	1,087.60	930.46	936.66	936.66
2023-05-01	1,056.23	1,056.23	1,056.23	1,056.23	1,056.23
2023-04-28	1,090.73	1,090.88	954.71	1,058.14	1,058.14
2023-04-27	1,009.16	1,069.35	991.93	1,048.74	1,048.74
2023-04-26	1,041.98	1,051.04	980.29	1,026.26	1,026.26
2023-04-25	1,069.87	1,093.41	1,051.81	1,080.03	1,080.03
2023-04-24	1,101.43	1,138.67	1,089.65	1,118.53	1,118.53
2023-04-21	1,084.10	1,122.48	1,041.88	1,122.48	1,122.48
2023-04-20	1,105.43	1,107.95	1,038.79	1,076.56	1,076.56
2023-04-19	1,066.13	1,101.79	1,053.94	1,094.61	1,094.61

← NewerPage 15 of 22 · 1,281 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.