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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.41$1.4164,100——
2016-12-29$1.45$1.45129,500——
2016-12-28$1.25$1.2548,100——
2016-12-27$1.35$1.3565,200——
2016-12-23$1.30$1.3038,000——
2016-12-22$1.30$1.3054,000——
2016-12-21$1.30$1.3065,700——
2016-12-20$1.35$1.3559,100——
2016-12-19$1.45$1.4521,500——
2016-12-16$1.55$1.558,700——
2016-12-15$1.50$1.506,800——
2016-12-14$1.53$1.5351,800——
2016-12-13$1.60$1.6012,800——
2016-12-12$1.63$1.633,900——
2016-12-09$1.60$1.608,600——
2016-12-08$1.65$1.6527,500——
2016-12-07$1.65$1.6526,900——
2016-12-06$1.60$1.6025,100——
2016-12-05$1.68$1.6847,300——
2016-12-02$1.50$1.5023,300——
2016-12-01$1.50$1.5051,700——
2016-11-30$1.65$1.6559,900——
2016-11-29$1.70$1.7012,800——
2016-11-28$1.75$1.758,500——
2016-11-25$1.81$1.8126,800——
2016-11-23$1.75$1.7526,700——
2016-11-22$1.75$1.7564,400——
2016-11-21$1.80$1.8075,300——
2016-11-18$2.00$2.00154,500——
2016-11-17$1.81$1.8146,700——
2016-11-16$1.70$1.70117,200——
2016-11-15$1.80$1.80212,700——
2016-11-14$1.40$1.4057,200——
2016-11-11$1.50$1.5049,700——
2016-11-10$1.45$1.4530,800——
2016-11-09$1.35$1.3526,200——
2016-11-08$1.30$1.3018,800——
2016-11-07$1.25$1.25106,600——
2016-11-04$1.35$1.3586,600——
2016-11-03$1.60$1.6019,800——
2016-11-02$1.60$1.6027,500——
2016-11-01$1.65$1.6538,200——
2016-10-31$1.75$1.7524,400——
2016-10-28$1.80$1.8064,300——
2016-10-27$1.90$1.9018,400——
2016-10-26$1.90$1.9054,500——
2016-10-25$1.95$1.9531,500——
2016-10-24$1.85$1.8592,700——
2016-10-21$2.00$2.005,800——
2016-10-20$2.00$2.0029,200——
2016-10-19$2.10$2.103,900——
2016-10-18$2.05$2.0517,300——
2016-10-17$1.95$1.9558,500——
2016-10-14$2.13$2.1313,600——
2016-10-13$2.18$2.1825,400——
2016-10-12$2.11$2.1124,400——
2016-10-11$2.10$2.1019,200——
2016-10-10$2.16$2.1617,300——
2016-10-07$2.16$2.1614,300——
2016-10-06$2.16$2.1611,600——
2016-10-05$2.15$2.15101,900——
2016-10-04$2.26$2.2641,500——
2016-10-03$2.20$2.2017,600——
2016-09-30$2.25$2.2582,500——
2016-09-29$2.11$2.112,300——
2016-09-28$2.12$2.1243,400——
2016-09-27$2.16$2.1611,600——
2016-09-26$2.14$2.1412,200——
2016-09-23$2.14$2.1418,300——
2016-09-22$2.18$2.1831,500——
2016-09-21$2.16$2.1628,000——
2016-09-20$2.15$2.1520,500——
2016-09-19$2.19$2.1948,300——
2016-09-16$2.17$2.175,000——
2016-09-15$2.21$2.2122,500——
2016-09-14$2.21$2.2176,800——
2016-09-13$2.15$2.1536,100——
2016-09-12$2.20$2.2023,100——
2016-09-09$2.20$2.2031,700——
2016-09-08$2.29$2.2983,900——
2016-09-07$2.35$2.359,900——
2016-09-06$2.30$2.3036,100——
2016-09-02$2.29$2.2954,300——
2016-09-01$2.21$2.2132,700——
2016-08-31$2.29$2.2999,600——
2016-08-30$2.24$2.24236,000——
2016-08-29$2.57$2.5723,800——
2016-08-26$2.54$2.5452,500——
2016-08-25$2.64$2.645,200——
2016-08-24$2.60$2.6011,300——
2016-08-23$2.60$2.6028,800——
2016-08-22$2.58$2.5835,200——
2016-08-19$2.58$2.5825,200——
2016-08-18$2.54$2.5412,700——
2016-08-17$2.55$2.5516,300——
2016-08-16$2.56$2.5688,900——
2016-08-15$2.57$2.5748,400——
2016-08-12$2.59$2.59120,500——
2016-08-11$2.64$2.6432,700——
2016-08-10$2.70$2.7012,700——
2016-08-09$2.79$2.7911,700——
2016-08-08$2.75$2.758,200——
2016-08-05$2.70$2.7076,000——
2016-08-04$2.83$2.8335,500——
2016-08-03$2.76$2.7643,200——
2016-08-02$2.81$2.81113,700——
2016-08-01$3.08$3.08431,000——
2016-07-29$2.85$2.8550,600——
2016-07-28$2.72$2.7214,100——
2016-07-27$2.75$2.7535,900——
2016-07-26$2.71$2.7137,900——
2016-07-25$2.69$2.6955,400——
2016-07-22$2.66$2.6676,000——
2016-07-21$2.60$2.6016,000——
2016-07-20$2.63$2.634,300——
2016-07-19$2.69$2.6913,800——
2016-07-18$2.68$2.688,400——
2016-07-15$2.60$2.604,700——
2016-07-14$2.60$2.6027,800——
2016-07-13$2.68$2.6815,900——
2016-07-12$2.60$2.6040,400——
2016-07-11$2.64$2.643,100——
2016-07-08$2.66$2.666,400——
2016-07-07$2.64$2.646,500——
2016-07-06$2.62$2.6217,100——
2016-07-05$2.74$2.7460,100——
2016-07-01$2.69$2.6918,500——
2016-06-30$2.60$2.60300——
2016-06-29$2.62$2.6218,200——
2016-06-28$2.60$2.604,900——
2016-06-27$2.62$2.6230,500——
2016-06-24$2.55$2.5515,900——
2016-06-23$2.63$2.637,800——
2016-06-22$2.64$2.6410,500——
2016-06-21$2.60$2.609,200——
2016-06-20$2.67$2.675,400——
2016-06-17$2.57$2.5714,600——
2016-06-16$2.59$2.5924,700——
2016-06-15$2.61$2.6121,700——
2016-06-14$2.67$2.6715,900——
2016-06-13$2.53$2.5324,700——
2016-06-10$2.67$2.6721,400——
2016-06-09$2.82$2.8228,900——
2016-06-08$2.98$2.98129,300——
2016-06-07$2.65$2.6595,900——
2016-06-06$2.64$2.645,600——
2016-06-03$2.61$2.619,600——
2016-06-02$2.63$2.632,800——
2016-06-01$2.62$2.6226,100——
2016-05-31$2.56$2.5617,100——
2016-05-27$2.60$2.6023,300——
2016-05-26$2.57$2.574,400——
2016-05-25$2.53$2.5311,800——
2016-05-24$2.59$2.593,100——
2016-05-23$2.59$2.597,400——
2016-05-20$2.55$2.5530,100——
2016-05-19$2.63$2.6319,700——
2016-05-18$2.73$2.7317,300——
2016-05-17$2.76$2.7623,800——
2016-05-16$2.75$2.7534,400——
2016-05-13$2.65$2.6510,600——
2016-05-12$2.70$2.7050,100——
2016-05-11$2.62$2.6212,900——
2016-05-10$2.61$2.6129,000——
2016-05-09$2.61$2.618,500——
2016-05-06$2.65$2.6548,600——
2016-05-05$2.62$2.6252,000——
2016-05-04$2.51$2.5115,500——
2016-05-03$2.50$2.5029,200——
2016-05-02$2.53$2.5311,200——
2016-04-29$2.58$2.5843,500——
2016-04-28$2.54$2.5441,500——
2016-04-27$2.65$2.6522,400——
2016-04-26$2.66$2.6642,600——
2016-04-25$2.69$2.6913,400——
2016-04-22$2.72$2.724,100——
2016-04-21$2.69$2.6920,000——
2016-04-20$2.74$2.7438,200——
2016-04-19$2.68$2.6815,800——
2016-04-18$2.76$2.7611,700——
2016-04-15$2.74$2.7425,400——
2016-04-14$2.61$2.6194,300——
2016-04-13$2.57$2.5737,400——
2016-04-12$2.47$2.4749,800——
2016-04-11$2.39$2.3924,200——
2016-04-08$2.40$2.4023,900——
2016-04-07$2.43$2.4313,200——
2016-04-06$2.39$2.3914,400——
2016-04-05$2.29$2.2914,800——
2016-04-04$2.28$2.286,400——
2016-04-01$2.37$2.3710,500——
2016-03-31$2.34$2.3410,500——
2016-03-30$2.40$2.408,200——
2016-03-29$2.45$2.4518,900——
2016-03-28$2.32$2.3252,400——
2016-03-24$2.42$2.4236,500——
2016-03-23$2.55$2.5513,600——
2016-03-22$2.61$2.6140,700——
2016-03-21$2.60$2.6084,500——
2016-03-18$2.55$2.5532,700——
2016-03-17$2.50$2.5036,900——
2016-03-16$2.51$2.51123,800——
2016-03-15$2.31$2.316,200——
2016-03-14$2.40$2.4033,500——
2016-03-11$2.31$2.313,200——
2016-03-10$2.21$2.2146,600——
2016-03-09$2.20$2.2029,500——
2016-03-08$2.30$2.3011,600——
2016-03-07$2.38$2.3815,300——
2016-03-04$2.37$2.3719,900——
2016-03-03$2.40$2.407,000——
2016-03-02$2.49$2.4911,200——
2016-03-01$2.36$2.369,700——
2016-02-29$2.34$2.3452,700——
2016-02-26$2.47$2.473,900——
2016-02-25$2.49$2.496,600——
2016-02-24$2.44$2.446,700——
2016-02-23$2.49$2.493,700——
2016-02-22$2.48$2.4811,900——
2016-02-19$2.40$2.4015,600——
2016-02-18$2.38$2.3821,800——
2016-02-17$2.37$2.3723,000——
2016-02-16$2.45$2.4564,100——
2016-02-12$2.08$2.083,500——
2016-02-11$2.08$2.0821,800——
2016-02-10$2.18$2.188,400——
2016-02-09$2.15$2.155,400——
2016-02-08$2.12$2.1221,000——
2016-02-05$2.19$2.1924,500——
2016-02-04$2.07$2.0711,500——
2016-02-03$2.06$2.0613,500——
2016-02-02$2.00$2.0027,100——
2016-02-01$2.00$2.0018,400——
2016-01-29$2.01$2.016,300——
2016-01-28$2.07$2.0723,800——
2016-01-27$2.03$2.037,400——
2016-01-26$2.07$2.076,000——
2016-01-25$2.05$2.051,200——
2016-01-22$2.12$2.126,000——
2016-01-21$2.08$2.0810,200——
2016-01-20$2.01$2.0119,300——
2016-01-19$2.16$2.1625,800——
2016-01-15$2.10$2.1020,700——
2016-01-14$2.17$2.1721,400——
2016-01-13$2.22$2.2220,300——
2016-01-12$2.22$2.2217,700——
2016-01-11$2.32$2.3216,800——
2016-01-08$2.34$2.3410,100——
2016-01-07$2.35$2.3559,800——
2016-01-06$2.57$2.5730,100——
2016-01-05$2.61$2.6126,100——
2016-01-04$2.65$2.6550,700——