CBAK Energy Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 863.91 | 982.24 | 859.00 | 978.99 | 978.99 | 0 |
| 2024-11-29 | 839.16 | 922.76 | 829.16 | 914.07 | 914.07 | 0 |
| 2024-11-28 | 863.81 | 880.21 | 833.78 | 849.31 | 849.31 | 0 |
| 2024-11-27 | 825.67 | 835.96 | 775.60 | 814.74 | 814.74 | 0 |
| 2024-11-26 | 859.40 | 903.67 | 833.96 | 856.81 | 856.81 | 0 |
| 2024-11-25 | 960.70 | 962.36 | 901.50 | 915.19 | 915.19 | 0 |
| 2024-11-22 | 895.86 | 912.74 | 804.89 | 900.02 | 900.02 | 0 |
| 2024-11-21 | 815.20 | 855.31 | 762.49 | 852.88 | 852.88 | 0 |
| 2024-11-20 | 884.55 | 898.14 | 799.79 | 817.31 | 817.31 | 0 |
| 2024-11-19 | 922.09 | 924.49 | 753.72 | 848.63 | 848.63 | 0 |
| 2024-11-18 | 908.62 | 923.95 | 856.07 | 908.55 | 908.55 | 0 |
| 2024-11-15 | 913.56 | 965.54 | 894.68 | 909.50 | 909.50 | 0 |
| 2024-11-14 | 871.87 | 975.58 | 871.87 | 972.39 | 972.39 | 0 |
| 2024-11-13 | 824.55 | 870.39 | 782.77 | 840.73 | 840.73 | 0 |
| 2024-11-12 | 952.55 | 987.12 | 842.90 | 847.51 | 847.51 | 0 |
| 2024-11-11 | 1,020.65 | 1,069.19 | 1,013.47 | 1,034.65 | 1,034.65 | 0 |
| 2024-11-08 | 1,036.43 | 1,047.69 | 934.94 | 955.00 | 955.00 | 0 |
| 2024-11-07 | 982.41 | 1,067.90 | 974.03 | 1,040.06 | 1,040.06 | 0 |
| 2024-11-06 | 1,117.06 | 1,218.26 | 936.95 | 958.70 | 958.70 | 0 |
| 2024-11-05 | 1,060.49 | 1,090.79 | 1,029.85 | 1,083.47 | 1,083.47 | 0 |
| 2024-11-04 | 1,095.96 | 1,127.02 | 1,052.53 | 1,052.53 | 1,052.53 | 0 |
| 2024-11-01 | 1,032.68 | 1,120.84 | 1,028.54 | 1,101.04 | 1,101.04 | 0 |
| 2024-10-31 | 1,038.11 | 1,070.52 | 976.01 | 1,017.24 | 1,017.24 | 0 |
| 2024-10-30 | 1,214.41 | 1,214.41 | 1,085.18 | 1,123.94 | 1,123.94 | 0 |
| 2024-10-29 | 1,334.47 | 1,354.53 | 1,248.72 | 1,251.17 | 1,251.17 | 0 |
| 2024-10-28 | 1,278.39 | 1,317.62 | 1,216.98 | 1,291.70 | 1,291.70 | 0 |
| 2024-10-25 | 1,220.72 | 1,260.88 | 1,185.82 | 1,240.50 | 1,240.50 | 0 |
| 2024-10-24 | 1,236.82 | 1,294.55 | 1,226.14 | 1,226.14 | 1,226.14 | 0 |
| 2024-10-23 | 1,232.37 | 1,253.53 | 1,169.22 | 1,201.80 | 1,201.80 | 0 |
| 2024-10-22 | 1,245.35 | 1,289.38 | 1,178.02 | 1,236.24 | 1,236.24 | 0 |
| 2024-10-21 | 1,323.56 | 1,344.41 | 1,234.27 | 1,240.97 | 1,240.97 | 0 |
| 2024-10-18 | 1,277.66 | 1,340.24 | 1,271.03 | 1,340.24 | 1,340.24 | 0 |
| 2024-10-17 | 1,212.25 | 1,312.92 | 1,207.35 | 1,261.64 | 1,261.64 | 0 |
| 2024-10-16 | 1,182.61 | 1,223.38 | 1,167.80 | 1,187.78 | 1,187.78 | 0 |
| 2024-10-15 | 1,502.45 | 1,518.23 | 1,266.56 | 1,266.56 | 1,266.56 | 0 |
| 2024-10-14 | 1,417.07 | 1,497.27 | 1,394.67 | 1,488.85 | 1,488.85 | 0 |
| 2024-10-11 | 1,334.06 | 1,412.47 | 1,300.53 | 1,408.36 | 1,408.36 | 0 |
| 2024-10-10 | 1,359.89 | 1,372.89 | 1,292.81 | 1,337.05 | 1,337.05 | 0 |
| 2024-10-09 | 1,277.73 | 1,369.47 | 1,255.00 | 1,364.80 | 1,364.80 | 0 |
| 2024-10-08 | 1,227.90 | 1,310.42 | 1,216.46 | 1,295.44 | 1,295.44 | 0 |
| 2024-10-07 | 1,328.18 | 1,351.52 | 1,254.60 | 1,336.83 | 1,336.83 | 0 |
| 2024-10-04 | 1,230.19 | 1,350.96 | 1,221.54 | 1,308.42 | 1,308.42 | 0 |
| 2024-10-03 | 1,296.80 | 1,299.74 | 1,211.99 | 1,241.46 | 1,241.46 | 0 |
| 2024-10-02 | 1,339.59 | 1,374.83 | 1,265.21 | 1,332.55 | 1,332.55 | 0 |
| 2024-10-01 | 1,444.47 | 1,456.62 | 1,266.92 | 1,314.07 | 1,314.07 | 0 |
| 2024-09-30 | 1,537.91 | 1,569.73 | 1,420.30 | 1,420.30 | 1,420.30 | 0 |
| 2024-09-27 | 1,527.24 | 1,601.60 | 1,508.38 | 1,592.08 | 1,592.08 | 0 |
| 2024-09-26 | 1,426.86 | 1,515.42 | 1,405.99 | 1,509.53 | 1,509.53 | 0 |
| 2024-09-25 | 1,247.17 | 1,306.34 | 1,246.44 | 1,271.13 | 1,271.13 | 0 |
| 2024-09-24 | 1,321.82 | 1,344.37 | 1,265.54 | 1,318.66 | 1,318.66 | 0 |
| 2024-09-23 | 1,190.98 | 1,226.58 | 1,150.62 | 1,210.22 | 1,210.22 | 0 |
| 2024-09-20 | 1,293.87 | 1,299.57 | 1,178.35 | 1,184.31 | 1,184.31 | 0 |
| 2024-09-19 | 1,244.56 | 1,341.18 | 1,208.80 | 1,341.18 | 1,341.18 | 0 |
| 2024-09-18 | 1,189.42 | 1,195.83 | 1,130.22 | 1,138.47 | 1,138.47 | 0 |
| 2024-09-17 | 1,161.42 | 1,224.44 | 1,149.35 | 1,189.24 | 1,189.24 | 0 |
| 2024-09-16 | 1,140.01 | 1,176.26 | 1,113.70 | 1,128.12 | 1,128.12 | 0 |
| 2024-09-13 | 1,121.78 | 1,180.42 | 1,120.67 | 1,162.18 | 1,162.18 | 0 |
| 2024-09-12 | 1,133.71 | 1,146.68 | 1,052.74 | 1,107.96 | 1,107.96 | 0 |
| 2024-09-11 | 1,023.88 | 1,077.25 | 975.71 | 1,022.05 | 1,022.05 | 0 |
| 2024-09-10 | 1,042.14 | 1,094.21 | 977.19 | 995.33 | 995.33 | 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.