CBAK Energy Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 2,632.54 | 3,040.58 | 2,615.50 | 3,040.58 | 3,040.58 | 0 |
| 2022-02-14 | 2,562.91 | 2,690.44 | 2,252.58 | 2,630.02 | 2,630.02 | 0 |
| 2022-02-11 | 3,196.42 | 3,334.69 | 3,042.24 | 3,185.85 | 3,185.85 | 0 |
| 2022-02-10 | 3,643.10 | 3,723.13 | 3,260.16 | 3,440.85 | 3,440.85 | 0 |
| 2022-02-09 | 3,276.91 | 3,514.63 | 3,267.63 | 3,487.08 | 3,487.08 | 0 |
| 2022-02-08 | 3,009.57 | 3,201.72 | 2,896.29 | 3,045.21 | 3,045.21 | 0 |
| 2022-02-07 | 2,986.02 | 3,056.32 | 2,743.28 | 2,994.37 | 2,994.37 | 0 |
| 2022-02-04 | 3,274.46 | 3,289.42 | 2,691.21 | 2,806.76 | 2,806.76 | 0 |
| 2022-02-03 | 3,628.42 | 3,635.00 | 3,136.33 | 3,136.33 | 3,136.33 | 0 |
| 2022-02-02 | 3,837.46 | 3,967.09 | 3,704.70 | 3,704.70 | 3,704.70 | 0 |
| 2022-02-01 | 3,660.73 | 3,773.24 | 3,521.68 | 3,721.24 | 3,721.24 | 0 |
| 2022-01-31 | 3,424.33 | 3,556.99 | 3,148.39 | 3,396.42 | 3,396.42 | 0 |
| 2022-01-28 | 3,399.08 | 3,406.49 | 2,730.52 | 3,164.80 | 3,164.80 | 0 |
| 2022-01-27 | 2,948.80 | 3,612.72 | 2,926.66 | 3,484.57 | 3,484.57 | 0 |
| 2022-01-26 | 3,145.07 | 3,485.57 | 3,137.49 | 3,353.00 | 3,353.00 | 0 |
| 2022-01-25 | 2,953.32 | 3,050.73 | 2,657.84 | 2,867.12 | 2,867.12 | 0 |
| 2022-01-24 | 3,874.35 | 4,049.84 | 2,590.60 | 2,737.72 | 2,737.72 | 0 |
| 2022-01-21 | 4,173.62 | 4,317.09 | 3,722.30 | 4,076.69 | 4,076.69 | 0 |
| 2022-01-20 | 4,517.29 | 4,695.64 | 4,259.02 | 4,687.08 | 4,687.08 | 0 |
| 2022-01-19 | 4,225.45 | 4,703.06 | 4,225.45 | 4,426.70 | 4,426.70 | 0 |
| 2022-01-18 | 4,472.55 | 4,560.41 | 4,133.94 | 4,340.90 | 4,340.90 | 0 |
| 2022-01-17 | 4,579.79 | 4,800.26 | 4,496.46 | 4,730.29 | 4,730.29 | 0 |
| 2022-01-14 | 4,437.23 | 4,644.57 | 4,337.02 | 4,477.70 | 4,477.70 | 0 |
| 2022-01-13 | 4,843.94 | 5,048.91 | 4,683.03 | 4,871.90 | 4,871.90 | 0 |
| 2022-01-12 | 4,822.44 | 4,979.32 | 4,639.39 | 4,873.55 | 4,873.55 | 0 |
| 2022-01-11 | 4,630.82 | 4,748.18 | 4,431.29 | 4,575.11 | 4,575.11 | 0 |
| 2022-01-10 | 4,931.31 | 4,935.69 | 4,162.82 | 4,238.62 | 4,238.62 | 0 |
| 2022-01-07 | 4,950.83 | 5,097.99 | 4,580.31 | 4,821.70 | 4,821.70 | 0 |
| 2022-01-06 | 5,148.15 | 5,258.91 | 4,786.36 | 4,996.62 | 4,996.62 | 0 |
| 2022-01-05 | 5,503.21 | 5,730.76 | 5,443.80 | 5,694.48 | 5,694.48 | 0 |
| 2022-01-04 | 5,276.39 | 5,665.85 | 5,209.65 | 5,449.05 | 5,449.05 | 0 |
| 2022-01-03 | 5,009.44 | 5,261.05 | 5,009.44 | 5,110.65 | 5,110.65 | 0 |
| 2021-12-31 | 4,819.37 | 4,852.36 | 4,774.31 | 4,795.31 | 4,795.31 | 0 |
| 2021-12-30 | 4,694.66 | 4,894.34 | 4,682.56 | 4,864.04 | 4,864.04 | 0 |
| 2021-12-29 | 4,854.37 | 4,930.44 | 4,555.04 | 4,678.03 | 4,678.03 | 0 |
| 2021-12-28 | 4,714.25 | 4,993.43 | 4,714.25 | 4,925.20 | 4,925.20 | 0 |
| 2021-12-27 | 4,348.38 | 4,763.34 | 4,348.38 | 4,714.07 | 4,714.07 | 0 |
| 2021-12-24 | 4,509.49 | 4,544.38 | 4,437.59 | 4,437.59 | 4,437.59 | 0 |
| 2021-12-23 | 4,300.19 | 4,564.04 | 4,190.75 | 4,529.25 | 4,529.25 | 0 |
| 2021-12-22 | 3,885.96 | 4,145.09 | 3,783.71 | 4,145.09 | 4,145.09 | 0 |
| 2021-12-21 | 3,658.63 | 3,835.50 | 3,524.52 | 3,835.50 | 3,835.50 | 0 |
| 2021-12-20 | 3,075.46 | 3,479.56 | 2,948.19 | 3,387.37 | 3,387.37 | 0 |
| 2021-12-17 | 3,980.92 | 4,024.43 | 3,538.54 | 3,780.21 | 3,780.21 | 0 |
| 2021-12-16 | 4,294.77 | 4,453.01 | 4,087.20 | 4,095.78 | 4,095.78 | 0 |
| 2021-12-15 | 3,849.06 | 3,905.00 | 3,734.95 | 3,788.03 | 3,788.03 | 0 |
| 2021-12-14 | 4,139.86 | 4,181.39 | 3,672.26 | 3,679.93 | 3,679.93 | 0 |
| 2021-12-13 | 4,158.71 | 4,425.56 | 3,924.89 | 3,972.22 | 3,972.22 | 0 |
| 2021-12-10 | 4,008.65 | 4,274.42 | 3,960.30 | 4,096.83 | 4,096.83 | 0 |
| 2021-12-09 | 4,440.82 | 4,484.73 | 4,115.51 | 4,168.81 | 4,168.81 | 0 |
| 2021-12-08 | 4,720.41 | 4,863.68 | 4,373.31 | 4,373.31 | 4,373.31 | 0 |
| 2021-12-07 | 4,163.72 | 4,762.48 | 4,140.06 | 4,756.41 | 4,756.41 | 0 |
| 2021-12-06 | 3,574.83 | 3,807.81 | 3,361.61 | 3,747.97 | 3,747.97 | 0 |
| 2021-12-03 | 3,829.58 | 3,829.58 | 3,223.92 | 3,370.57 | 3,370.57 | 0 |
| 2021-12-02 | 3,652.15 | 3,850.55 | 3,396.46 | 3,563.64 | 3,563.64 | 0 |
| 2021-12-01 | 3,641.57 | 4,176.62 | 3,517.28 | 4,119.12 | 4,119.12 | 0 |
| 2021-11-30 | 3,340.43 | 3,695.65 | 3,097.22 | 3,352.50 | 3,352.50 | 0 |
| 2021-11-29 | 3,952.19 | 3,988.46 | 3,599.47 | 3,679.29 | 3,679.29 | 0 |
| 2021-11-26 | 4,054.63 | 4,461.71 | 3,524.46 | 3,540.25 | 3,540.25 | 0 |
| 2021-11-25 | 5,747.70 | 5,824.73 | 5,555.26 | 5,704.59 | 5,704.59 | 0 |
| 2021-11-24 | 5,739.39 | 5,834.51 | 5,156.90 | 5,528.29 | 5,528.29 | 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.