Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 192.00 | 192.40 | 186.40 | 189.60 | 176.45 | 15,154,279 |
| 2024-04-23 | 191.13 | 192.50 | 187.88 | 189.93 | 176.76 | 11,113,796 |
| 2024-04-22 | 192.80 | 194.89 | 190.57 | 190.60 | 177.38 | 15,098,743 |
| 2024-04-19 | 193.06 | 194.46 | 189.51 | 190.80 | 177.57 | 18,491,472 |
| 2024-04-18 | 193.97 | 197.45 | 191.39 | 195.56 | 182.00 | 19,539,576 |
| 2024-04-17 | 195.35 | 196.93 | 193.02 | 195.99 | 182.40 | 21,619,164 |
| 2024-04-16 | 199.00 | 199.30 | 194.92 | 197.15 | 183.48 | 27,623,120 |
| 2024-04-15 | 193.85 | 197.14 | 191.86 | 197.14 | 183.47 | 30,548,250 |
| 2024-04-12 | 191.00 | 191.98 | 188.01 | 188.39 | 175.32 | 16,625,645 |
| 2024-04-11 | 190.81 | 194.30 | 187.00 | 192.60 | 179.24 | 19,295,444 |
| 2024-04-10 | 194.11 | 195.00 | 191.53 | 192.74 | 179.37 | 17,961,495 |
| 2024-04-09 | 194.00 | 196.50 | 193.71 | 196.00 | 182.41 | 14,570,001 |
| 2024-04-08 | 197.65 | 199.90 | 194.60 | 194.60 | 181.10 | 18,957,556 |
| 2024-04-03 | 198.94 | 198.95 | 194.60 | 197.65 | 183.94 | 23,489,041 |
| 2024-04-02 | 198.10 | 201.57 | 196.50 | 199.70 | 185.85 | 24,038,110 |
| 2024-04-01 | 194.00 | 199.83 | 193.40 | 197.84 | 184.12 | 27,513,187 |
| 2024-03-29 | 190.30 | 195.00 | 190.00 | 190.16 | 176.97 | 11,091,250 |
| 2024-03-28 | 188.07 | 191.70 | 186.60 | 188.78 | 175.69 | 20,036,725 |
| 2024-03-27 | 191.74 | 191.75 | 188.00 | 188.00 | 174.96 | 20,645,704 |
| 2024-03-26 | 185.70 | 193.13 | 185.69 | 191.80 | 178.50 | 30,247,308 |
| 2024-03-25 | 185.57 | 188.20 | 184.48 | 184.80 | 171.98 | 16,413,365 |
| 2024-03-22 | 189.09 | 189.91 | 184.99 | 186.51 | 173.57 | 19,103,367 |
| 2024-03-21 | 189.51 | 191.88 | 189.08 | 189.08 | 175.97 | 18,756,720 |
| 2024-03-20 | 185.51 | 191.24 | 185.51 | 189.48 | 176.34 | 21,031,584 |
| 2024-03-19 | 190.49 | 192.30 | 186.60 | 187.25 | 174.26 | 26,957,576 |
| 2024-03-18 | 190.04 | 193.76 | 188.95 | 190.96 | 177.72 | 48,305,173 |
| 2024-03-15 | 183.63 | 183.90 | 176.85 | 181.00 | 168.45 | 35,483,644 |
| 2024-03-14 | 184.89 | 187.96 | 182.96 | 183.81 | 171.06 | 30,535,646 |
| 2024-03-13 | 187.00 | 187.69 | 183.30 | 185.18 | 172.34 | 34,795,798 |
| 2024-03-12 | 183.34 | 186.43 | 180.00 | 185.84 | 172.95 | 62,164,900 |
| 2024-03-11 | 165.00 | 181.65 | 164.10 | 180.85 | 168.31 | 76,335,047 |
| 2024-03-08 | 159.13 | 160.80 | 156.65 | 158.00 | 147.04 | 20,217,023 |
| 2024-03-07 | 163.00 | 164.17 | 159.48 | 160.15 | 149.04 | 22,145,021 |
| 2024-03-06 | 162.58 | 166.90 | 161.70 | 163.64 | 152.29 | 18,718,009 |
| 2024-03-05 | 162.10 | 165.20 | 160.00 | 164.65 | 153.23 | 27,549,599 |
| 2024-03-04 | 165.00 | 167.86 | 162.77 | 163.90 | 152.53 | 26,808,577 |
| 2024-03-01 | 163.53 | 165.56 | 162.40 | 164.55 | 153.14 | 28,101,336 |
| 2024-02-29 | 156.10 | 163.77 | 155.66 | 163.51 | 152.17 | 39,167,504 |
| 2024-02-28 | 158.18 | 163.30 | 157.01 | 157.01 | 146.12 | 40,091,711 |
| 2024-02-27 | 155.08 | 157.85 | 154.54 | 157.83 | 146.88 | 29,040,075 |
| 2024-02-26 | 159.23 | 159.99 | 154.70 | 156.00 | 145.18 | 36,066,425 |
| 2024-02-23 | 161.97 | 162.00 | 159.06 | 160.50 | 149.37 | 21,017,639 |
| 2024-02-22 | 161.33 | 161.33 | 158.88 | 160.35 | 149.23 | 20,955,947 |
| 2024-02-21 | 157.38 | 163.30 | 156.34 | 161.20 | 150.02 | 25,782,663 |
| 2024-02-20 | 161.88 | 161.88 | 156.07 | 158.33 | 147.35 | 22,194,791 |
| 2024-02-19 | 164.96 | 164.96 | 159.09 | 160.09 | 148.99 | 27,092,476 |
| 2024-02-08 | 159.50 | 165.00 | 158.88 | 162.84 | 151.55 | 30,901,156 |
| 2024-02-07 | 158.00 | 159.79 | 156.00 | 159.60 | 148.53 | 36,607,040 |
| 2024-02-06 | 151.19 | 159.26 | 150.82 | 158.33 | 147.35 | 43,745,926 |
| 2024-02-05 | 142.61 | 154.50 | 142.30 | 151.94 | 141.40 | 47,132,613 |
| 2024-02-02 | 148.00 | 149.00 | 143.37 | 146.00 | 135.87 | 30,706,037 |
| 2024-02-01 | 151.58 | 152.52 | 148.58 | 149.02 | 138.68 | 27,968,844 |
| 2024-01-31 | 145.00 | 152.96 | 144.00 | 151.59 | 141.08 | 59,522,108 |
| 2024-01-30 | 145.50 | 147.44 | 140.40 | 140.75 | 130.99 | 32,727,425 |
| 2024-01-29 | 149.44 | 150.78 | 147.02 | 147.02 | 136.82 | 21,767,500 |
| 2024-01-26 | 152.50 | 154.48 | 150.00 | 150.00 | 139.60 | 27,181,270 |
| 2024-01-25 | 152.00 | 155.10 | 149.71 | 155.00 | 144.25 | 29,479,609 |
| 2024-01-24 | 154.50 | 154.99 | 149.51 | 153.48 | 142.84 | 24,870,983 |
| 2024-01-23 | 155.00 | 158.80 | 153.19 | 153.91 | 143.24 | 32,305,895 |
| 2024-01-22 | 153.50 | 159.95 | 150.65 | 155.66 | 144.86 | 40,488,810 |
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.