Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 189.01 | 189.70 | 186.20 | 186.20 | 177.54 | 11,903,104 |
| 2024-07-22 | 191.19 | 194.18 | 187.40 | 189.52 | 180.71 | 17,168,252 |
| 2024-07-19 | 186.35 | 190.09 | 186.20 | 189.44 | 180.63 | 20,847,631 |
| 2024-07-18 | 180.00 | 189.10 | 179.68 | 188.35 | 179.59 | 31,994,401 |
| 2024-07-17 | 178.00 | 182.66 | 175.94 | 180.89 | 172.48 | 18,590,141 |
| 2024-07-16 | 177.50 | 180.50 | 177.30 | 179.30 | 170.96 | 15,148,737 |
| 2024-07-15 | 178.30 | 179.95 | 177.11 | 178.12 | 169.84 | 11,469,696 |
| 2024-07-12 | 177.85 | 181.77 | 177.00 | 179.80 | 171.44 | 19,550,460 |
| 2024-07-11 | 175.00 | 178.98 | 173.49 | 177.01 | 168.78 | 20,811,148 |
| 2024-07-10 | 175.01 | 180.09 | 173.05 | 173.05 | 165.01 | 17,772,919 |
| 2024-07-09 | 175.30 | 177.30 | 173.09 | 175.77 | 167.60 | 16,443,915 |
| 2024-07-08 | 176.01 | 178.37 | 175.01 | 175.91 | 167.73 | 10,806,397 |
| 2024-07-05 | 181.00 | 182.49 | 176.50 | 177.62 | 169.36 | 13,524,707 |
| 2024-07-04 | 180.39 | 182.99 | 179.20 | 179.60 | 171.25 | 11,834,646 |
| 2024-07-03 | 177.00 | 182.50 | 176.31 | 179.50 | 171.16 | 16,205,321 |
| 2024-07-02 | 173.85 | 176.96 | 172.11 | 176.08 | 167.89 | 14,415,586 |
| 2024-07-01 | 179.19 | 179.28 | 171.17 | 176.07 | 167.89 | 26,995,744 |
| 2024-06-28 | 183.80 | 185.48 | 179.84 | 180.03 | 171.66 | 19,420,506 |
| 2024-06-27 | 185.51 | 185.88 | 183.01 | 185.00 | 176.40 | 12,653,577 |
| 2024-06-26 | 185.12 | 186.63 | 183.20 | 185.51 | 176.89 | 10,481,398 |
| 2024-06-25 | 187.00 | 189.20 | 185.60 | 186.32 | 177.66 | 14,414,412 |
| 2024-06-24 | 183.00 | 187.99 | 183.00 | 186.98 | 178.29 | 18,035,490 |
| 2024-06-21 | 188.31 | 188.96 | 182.37 | 185.16 | 176.55 | 18,467,717 |
| 2024-06-20 | 189.99 | 190.11 | 187.10 | 187.99 | 179.25 | 11,562,370 |
| 2024-06-19 | 190.60 | 190.70 | 187.68 | 189.01 | 180.22 | 10,753,975 |
| 2024-06-18 | 188.15 | 190.47 | 187.02 | 190.33 | 181.48 | 15,652,909 |
| 2024-06-17 | 182.55 | 190.50 | 182.31 | 188.20 | 179.45 | 26,929,318 |
| 2024-06-14 | 186.10 | 186.58 | 178.58 | 184.89 | 176.29 | 37,184,949 |
| 2024-06-13 | 187.00 | 190.01 | 185.12 | 185.18 | 176.57 | 22,117,637 |
| 2024-06-12 | 186.00 | 189.76 | 185.48 | 185.60 | 176.97 | 20,310,392 |
| 2024-06-11 | 189.00 | 192.00 | 184.61 | 188.77 | 179.99 | 42,072,363 |
| 2024-06-07 | 198.86 | 202.45 | 187.59 | 193.20 | 184.22 | 51,686,760 |
| 2024-06-06 | 203.98 | 206.88 | 202.20 | 204.79 | 195.27 | 12,412,570 |
| 2024-06-05 | 205.70 | 207.85 | 204.01 | 204.12 | 194.63 | 11,777,390 |
| 2024-06-04 | 201.99 | 207.24 | 201.00 | 205.97 | 196.40 | 17,714,939 |
| 2024-06-03 | 197.76 | 203.60 | 195.80 | 202.50 | 193.09 | 18,718,068 |
| 2024-05-31 | 199.35 | 202.25 | 197.76 | 197.76 | 188.57 | 13,808,627 |
| 2024-05-30 | 199.05 | 200.88 | 197.66 | 199.35 | 190.08 | 12,784,004 |
| 2024-05-29 | 198.01 | 202.50 | 197.80 | 198.79 | 189.55 | 13,338,755 |
| 2024-05-28 | 199.46 | 200.58 | 197.60 | 197.80 | 188.60 | 12,689,994 |
| 2024-05-27 | 201.80 | 201.80 | 198.50 | 200.01 | 190.71 | 16,361,785 |
| 2024-05-24 | 202.80 | 204.86 | 200.79 | 200.98 | 191.64 | 15,510,693 |
| 2024-05-23 | 204.20 | 205.65 | 203.13 | 204.34 | 194.84 | 17,654,820 |
| 2024-05-22 | 202.50 | 207.00 | 201.60 | 204.89 | 195.37 | 25,236,561 |
| 2024-05-21 | 203.67 | 204.58 | 200.56 | 201.56 | 192.19 | 12,296,358 |
| 2024-05-20 | 207.20 | 207.88 | 203.01 | 203.45 | 193.99 | 19,917,171 |
| 2024-05-17 | 199.70 | 203.00 | 198.58 | 203.00 | 193.56 | 18,496,201 |
| 2024-05-16 | 198.80 | 201.64 | 196.98 | 199.67 | 190.39 | 15,378,204 |
| 2024-05-15 | 199.01 | 203.33 | 197.50 | 197.89 | 188.69 | 13,074,116 |
| 2024-05-14 | 200.60 | 201.20 | 198.12 | 199.01 | 189.76 | 10,694,712 |
| 2024-05-13 | 196.30 | 201.77 | 195.51 | 199.35 | 190.08 | 22,196,723 |
| 2024-05-10 | 209.40 | 209.40 | 203.00 | 203.50 | 194.04 | 22,801,132 |
| 2024-05-09 | 206.27 | 210.51 | 206.20 | 209.40 | 199.67 | 21,921,628 |
| 2024-05-08 | 207.00 | 207.80 | 203.11 | 203.23 | 193.78 | 12,432,997 |
| 2024-05-07 | 206.18 | 207.88 | 205.15 | 206.88 | 197.26 | 13,179,902 |
| 2024-05-06 | 211.00 | 211.70 | 206.03 | 206.98 | 197.36 | 27,099,899 |
| 2024-04-30 | 205.76 | 205.76 | 202.00 | 202.60 | 193.18 | 21,433,024 |
| 2024-04-29 | 200.57 | 213.50 | 200.00 | 209.63 | 195.09 | 43,863,035 |
| 2024-04-26 | 192.01 | 198.88 | 192.01 | 198.48 | 184.71 | 22,488,071 |
| 2024-04-25 | 188.57 | 194.35 | 187.89 | 193.20 | 179.80 | 16,418,323 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.4110 CNY |
| 2026-04-22 | 6.9570 CNY |
| 2025-08-20 | 1.0070 CNY |
| 2025-04-22 | 4.5530 CNY |
| 2025-01-24 | 1.2300 CNY |
| 2024-04-30 | 5.0280 CNY |
| 2023-04-26 | 4.5360 CNY |
| 2022-09-28 | 0.6528 CNY |
| 2021-07-05 | 0.2401 CNY |
| 2020-06-04 | 0.2201 CNY |
| 2019-07-22 | 0.1420 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.