NASDAQ:CBAT | Historical Stock Price | CBAK Energy Technology Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.87$2.48$7.08$20.22$57.752005-02-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.59$1.5942,500——
2012-12-28$1.61$1.6154,900——
2012-12-27$1.62$1.6254,800——
2012-12-26$1.68$1.6812,500——
2012-12-24$1.70$1.705,100——
2012-12-21$1.70$1.7083,500——
2012-12-20$1.78$1.7844,500——
2012-12-19$1.79$1.7930,600——
2012-12-18$1.79$1.7936,200——
2012-12-17$1.85$1.8519,800——
2012-12-14$1.84$1.8427,200——
2012-12-13$1.82$1.8213,600——
2012-12-12$1.80$1.8026,600——
2012-12-11$1.77$1.7733,500——
2012-12-10$1.75$1.7595,300——
2012-12-07$1.88$1.8875,200——
2012-12-06$1.79$1.7962,800——
2012-12-05$1.88$1.88107,600——
2012-12-04$1.97$1.97183,900——
2012-12-03$2.15$2.15166,100——
2012-11-30$2.52$2.52200,200——
2012-11-29$2.56$2.56229,400——
2012-11-28$2.21$2.21206,600——
2012-11-27$2.38$2.38246,400——
2012-11-26$2.65$2.65997,300——
2012-11-23$1.72$1.72700——
2012-11-21$1.74$1.747,500——
2012-11-20$1.71$1.7129,800——
2012-11-19$1.56$1.5624,100——
2012-11-16$1.53$1.531,700——
2012-11-15$1.58$1.5839,900——
2012-11-14$1.68$1.682,300——
2012-11-13$1.68$1.6849,400——
2012-11-12$1.65$1.6525,700——
2012-11-09$1.65$1.6511,700——
2012-11-08$1.77$1.776,000——
2012-11-07$1.77$1.7715,500——
2012-11-06$1.75$1.7520,000——
2012-11-05$1.67$1.6710,800——
2012-11-02$1.62$1.6231,200——
2012-11-01$1.76$1.7665,000——
2012-10-31$1.64$1.64150,400——
2012-10-26$2.13$2.1349,200——
2012-10-25$2.50$2.503,980——
2012-10-24$2.45$2.453,200——
2012-10-23$2.40$2.407,380——
2012-10-22$2.50$2.5034,920——
2012-10-19$2.45$2.4525,260——
2012-10-18$2.55$2.556,520——
2012-10-17$2.50$2.509,320——
2012-10-16$2.50$2.5010,800——
2012-10-15$2.85$2.853,100——
2012-10-12$2.70$2.70400——
2012-10-11$2.70$2.709,740——
2012-10-10$2.45$2.454,680——
2012-10-09$2.40$2.4014,740——
2012-10-08$2.60$2.6013,120——
2012-10-05$2.70$2.704,320——
2012-10-04$2.90$2.905,240——
2012-10-03$3.15$3.152,880——
2012-10-02$3.05$3.058,220——
2012-10-01$3.05$3.053,780——
2012-09-28$3.05$3.0515,440——
2012-09-27$3.10$3.1013,580——
2012-09-26$3.15$3.1510,160——
2012-09-25$3.30$3.3033,400——
2012-09-24$3.10$3.1068,500——
2012-09-21$2.55$2.559,860——
2012-09-20$2.70$2.70133,640——
2012-09-19$2.50$2.509,400——
2012-09-18$2.45$2.454,500——
2012-09-17$2.55$2.556,660——
2012-09-14$2.55$2.559,560——
2012-09-13$2.60$2.6016,560——
2012-09-12$2.45$2.4521,100——
2012-09-11$2.45$2.4510,360——
2012-09-10$2.30$2.308,420——
2012-09-07$2.30$2.3014,520——
2012-09-06$2.35$2.3513,620——
2012-09-05$2.35$2.359,660——
2012-09-04$2.55$2.553,940——
2012-08-31$2.45$2.459,120——
2012-08-30$2.35$2.359,760——
2012-08-29$2.30$2.308,820——
2012-08-28$2.45$2.459,560——
2012-08-27$2.40$2.4020,480——
2012-08-24$2.40$2.4043,720——
2012-08-23$2.75$2.75171,360——
2012-08-22$1.75$1.757,280——
2012-08-21$1.80$1.802,400——
2012-08-20$1.80$1.803,840——
2012-08-17$1.80$1.805,020——
2012-08-16$1.90$1.903,120——
2012-08-15$1.85$1.852,280——
2012-08-14$1.95$1.957,640——
2012-08-13$1.95$1.952,440——
2012-08-10$1.85$1.854,320——
2012-08-09$1.90$1.9016,400——
2012-08-08$1.90$1.9031,160——
2012-08-07$2.00$2.0012,620——
2012-08-06$1.80$1.8015,340——
2012-08-03$1.95$1.9510,460——
2012-08-02$2.05$2.0511,840——
2012-08-01$1.75$1.7510,180——
2012-07-31$1.90$1.9018,380——
2012-07-30$2.05$2.055,680——
2012-07-27$2.05$2.058,720——
2012-07-26$2.00$2.0010,760——
2012-07-25$2.05$2.054,340——
2012-07-24$2.20$2.209,140——
2012-07-23$2.25$2.251,600——
2012-07-20$2.25$2.253,340——
2012-07-19$2.35$2.358,140——
2012-07-18$2.45$2.4517,840——
2012-07-17$2.15$2.1513,540——
2012-07-16$2.20$2.209,740——
2012-07-13$2.30$2.305,380——
2012-07-12$2.30$2.3013,220——
2012-07-11$2.45$2.4517,140——
2012-07-10$2.45$2.4511,760——
2012-07-09$2.55$2.5513,080——
2012-07-06$2.45$2.4566,220——
2012-07-05$2.80$2.8017,160——
2012-07-03$3.00$3.00740——
2012-07-02$2.85$2.858,180——
2012-06-29$2.90$2.9015,880——
2012-06-28$2.95$2.9510,140——
2012-06-27$2.90$2.9025,040——
2012-06-26$3.05$3.0524,360——
2012-06-25$3.25$3.252,400——
2012-06-22$3.45$3.4513,400——
2012-06-21$3.30$3.304,680——
2012-06-20$3.45$3.4554,680——
2012-06-19$3.35$3.353,340——
2012-06-18$3.25$3.2557,580——
2012-06-15$3.15$3.1530,520——
2012-06-14$3.10$3.1026,140——
2012-06-13$3.30$3.307,560——
2012-06-12$3.45$3.4510,620——
2012-06-11$3.30$3.301,640——
2012-06-08$3.30$3.307,220——
2012-06-07$3.40$3.404,820——
2012-06-06$3.45$3.453,080——
2012-06-05$3.40$3.403,680——
2012-06-04$3.35$3.3513,920——
2012-06-01$3.50$3.504,320——
2012-05-31$3.50$3.505,480——
2012-05-30$3.25$3.253,520——
2012-05-29$3.40$3.408,100——
2012-05-25$3.50$3.505,700——
2012-05-24$3.45$3.457,500——
2012-05-23$3.45$3.4514,400——
2012-05-22$3.15$3.1519,420——
2012-05-21$3.45$3.453,120——
2012-05-18$3.35$3.3511,000——
2012-05-17$3.30$3.3012,240——
2012-05-16$3.35$3.357,000——
2012-05-15$3.25$3.2521,920——
2012-05-14$3.40$3.405,800——
2012-05-11$3.50$3.506,960——
2012-05-10$3.55$3.553,600——
2012-05-09$3.45$3.452,200——
2012-05-08$3.50$3.5013,800——
2012-05-07$3.65$3.6522,080——
2012-05-04$3.85$3.8517,020——
2012-05-03$3.90$3.909,740——
2012-05-02$4.00$4.0013,400——
2012-05-01$3.80$3.806,800——
2012-04-30$3.85$3.859,380——
2012-04-27$4.15$4.159,200——
2012-04-26$3.90$3.9014,340——
2012-04-25$4.00$4.006,500——
2012-04-24$3.95$3.9546,860——
2012-04-23$4.05$4.0544,040——
2012-04-20$4.55$4.5524,980——
2012-04-19$4.70$4.7053,440——
2012-04-18$4.75$4.7521,500——
2012-04-17$4.85$4.8514,420——
2012-04-16$4.70$4.7036,700——
2012-04-13$4.95$4.9524,120——
2012-04-12$5.20$5.2027,980——
2012-04-11$5.40$5.4020,260——
2012-04-10$5.25$5.2543,140——
2012-04-09$5.65$5.65168,380——
2012-04-05$5.30$5.3093,120——
2012-04-04$5.20$5.2027,940——
2012-04-03$5.35$5.3551,740——
2012-04-02$5.30$5.3042,540——
2012-03-30$5.15$5.1525,960——
2012-03-29$5.25$5.2571,960——
2012-03-28$5.15$5.1553,920——
2012-03-27$5.25$5.2566,220——
2012-03-26$5.45$5.45143,260——
2012-03-23$4.95$4.95221,840——
2012-03-22$4.10$4.1077,640——
2012-03-21$3.90$3.9018,480——
2012-03-20$3.60$3.604,760——
2012-03-19$3.65$3.6511,060——
2012-03-16$3.50$3.5037,760——
2012-03-15$3.70$3.707,660——
2012-03-14$3.80$3.808,160——
2012-03-13$3.90$3.9038,300——
2012-03-12$3.65$3.658,060——
2012-03-09$3.75$3.758,780——
2012-03-08$3.70$3.706,540——
2012-03-07$3.65$3.653,260——
2012-03-06$3.75$3.755,580——
2012-03-05$3.75$3.754,780——
2012-03-02$3.80$3.808,680——
2012-03-01$3.85$3.8513,920——
2012-02-29$3.80$3.803,740——
2012-02-28$3.90$3.907,840——
2012-02-27$3.75$3.7524,920——
2012-02-24$3.80$3.805,700——
2012-02-23$3.85$3.859,740——
2012-02-22$3.95$3.9511,340——
2012-02-21$3.95$3.9514,540——
2012-02-17$3.95$3.9514,100——
2012-02-16$3.85$3.8522,920——
2012-02-15$3.80$3.8034,660——
2012-02-14$4.05$4.0532,140——
2012-02-13$4.15$4.1518,120——
2012-02-10$3.80$3.8011,340——
2012-02-09$3.95$3.9529,840——
2012-02-08$4.15$4.1540,560——
2012-02-07$3.95$3.9575,880——
2012-02-06$3.65$3.6511,960——
2012-02-03$3.50$3.5033,880——
2012-02-02$3.35$3.358,700——
2012-02-01$3.30$3.3047,040——
2012-01-31$3.40$3.4010,780——
2012-01-30$3.40$3.407,520——
2012-01-27$3.35$3.3533,040——
2012-01-26$3.50$3.509,240——
2012-01-25$3.80$3.805,560——
2012-01-24$3.85$3.8516,500——
2012-01-23$3.75$3.7515,080——
2012-01-20$3.75$3.75102,600——
2012-01-19$3.50$3.5020,600——
2012-01-18$3.45$3.455,200——
2012-01-17$3.40$3.4023,480——
2012-01-13$3.55$3.5514,560——
2012-01-12$3.65$3.6531,400——
2012-01-11$3.70$3.70155,820——
2012-01-10$3.40$3.4012,260——
2012-01-09$3.30$3.304,860——
2012-01-06$3.15$3.1518,680——
2012-01-05$3.25$3.2512,240——
2012-01-04$3.25$3.2513,760——
2012-01-03$3.30$3.3015,680——