CBAK Energy Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-05-12	514.45	627.73	497.37	593.86	593.86
2022-05-11	560.82	638.30	526.49	638.30	638.30
2022-05-10	540.55	590.92	526.63	527.72	527.72
2022-05-09	611.72	637.04	494.89	494.89	494.89
2022-05-06	693.92	703.34	593.85	635.73	635.73
2022-05-05	923.99	923.99	711.41	731.61	731.61
2022-05-04	841.67	847.25	771.41	771.41	771.41
2022-05-03	800.54	856.02	779.15	835.70	835.70
2022-05-02	821.28	830.65	707.92	782.76	782.76
2022-04-29	904.86	951.11	865.52	895.46	895.46
2022-04-28	834.08	899.74	771.63	846.34	846.34
2022-04-27	750.01	796.54	678.48	773.50	773.50
2022-04-26	876.06	890.51	741.53	747.31	747.31
2022-04-25	816.88	896.19	767.65	803.86	803.86
2022-04-22	1,060.95	1,085.45	965.36	969.74	969.74
2022-04-21	1,120.60	1,241.31	1,118.50	1,181.43	1,181.43
2022-04-20	993.31	1,128.38	992.17	1,110.17	1,110.17
2022-04-19	966.01	1,012.85	897.65	975.53	975.53
2022-04-14	988.80	1,025.55	953.69	1,003.61	1,003.61
2022-04-13	938.86	974.05	882.79	961.87	961.87
2022-04-12	834.49	1,013.56	828.93	968.88	968.88
2022-04-11	990.31	1,050.22	929.27	985.52	985.52
2022-04-08	1,014.01	1,052.36	969.40	1,025.08	1,025.08
2022-04-07	991.80	1,055.79	902.35	911.18	911.18
2022-04-06	1,137.36	1,174.19	879.28	956.46	956.46
2022-04-05	1,255.08	1,306.93	1,122.04	1,176.22	1,176.22
2022-04-04	1,212.22	1,274.27	1,115.94	1,261.05	1,261.05
2022-04-01	1,152.92	1,222.41	1,128.52	1,182.41	1,182.41
2022-03-31	1,314.81	1,345.92	1,144.40	1,144.40	1,144.40
2022-03-30	1,343.24	1,370.70	1,245.98	1,292.13	1,292.13
2022-03-29	1,257.40	1,467.01	1,243.86	1,413.60	1,413.60
2022-03-28	1,170.70	1,278.43	1,142.82	1,142.82	1,142.82
2022-03-25	1,104.36	1,180.15	1,066.11	1,098.52	1,098.52
2022-03-24	1,118.91	1,155.87	1,047.74	1,088.64	1,088.64
2022-03-23	1,238.23	1,272.38	1,062.00	1,101.82	1,101.82
2022-03-22	1,161.01	1,268.07	1,160.39	1,246.17	1,246.17
2022-03-21	1,176.19	1,216.66	1,127.80	1,138.04	1,138.04
2022-03-18	1,151.57	1,188.00	1,002.70	1,188.00	1,188.00
2022-03-17	1,210.80	1,210.90	1,046.88	1,147.42	1,147.42
2022-03-16	1,037.21	1,233.05	1,017.53	1,157.73	1,157.73
2022-03-15	783.96	902.60	692.36	874.08	874.08
2022-03-14	838.68	962.39	828.58	879.64	879.64
2022-03-11	747.18	970.13	696.31	786.68	786.68
2022-03-10	898.10	912.36	680.44	730.00	730.00
2022-03-09	742.62	961.14	738.91	961.14	961.14
2022-03-08	580.92	749.87	576.15	602.54	602.54
2022-03-07	523.77	746.10	420.91	612.14	612.14
2022-03-04	986.43	1,036.52	678.82	678.82	678.82
2022-03-03	1,379.84	1,408.57	1,096.43	1,125.86	1,125.86
2022-03-02	1,143.89	1,422.90	1,092.27	1,348.23	1,348.23
2022-03-01	1,765.21	1,779.61	1,206.27	1,206.27	1,206.27
2022-02-28	1,618.04	1,828.18	1,388.72	1,781.16	1,781.16
2022-02-25	1,669.09	1,964.48	1,516.51	1,964.48	1,964.48
2022-02-24	1,446.41	1,684.94	1,241.70	1,516.38	1,516.38
2022-02-23	2,299.45	2,490.80	2,089.34	2,135.97	2,135.97
2022-02-22	1,837.44	2,324.96	1,791.09	2,188.75	2,188.75
2022-02-21	2,788.76	2,803.41	2,041.29	2,189.59	2,189.59
2022-02-18	2,868.88	2,952.35	2,540.13	2,649.09	2,649.09
2022-02-17	3,108.81	3,126.32	2,745.16	2,863.60	2,863.60
2022-02-16	3,092.62	3,255.81	2,885.11	3,002.84	3,002.84

← NewerPage 20 of 22 · 1,289 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.