Contemporary Amperex Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	153.80	157.89	153.40	154.90	144.16	26,594,908
2024-01-18	150.10	155.20	150.01	154.61	143.89	30,778,779
2024-01-17	156.86	156.86	151.75	152.24	141.68	21,761,525
2024-01-16	151.66	157.25	150.56	156.95	146.06	28,469,270
2024-01-15	153.50	153.70	149.35	151.70	141.18	17,272,193
2024-01-12	154.00	157.33	152.20	154.63	143.91	25,462,228
2024-01-11	150.66	157.77	148.51	154.82	144.08	32,801,802
2024-01-10	146.94	153.11	146.55	150.66	140.21	23,211,960
2024-01-09	149.96	151.37	145.75	148.70	138.39	23,391,625
2024-01-08	150.20	153.39	149.08	150.00	139.60	19,385,405
2024-01-05	150.99	154.73	149.49	150.90	140.43	21,035,318
2024-01-04	155.50	155.72	149.77	151.20	140.71	27,241,762
2024-01-03	156.10	157.28	154.40	155.80	144.99	19,757,581
2024-01-02	162.22	162.53	156.62	156.83	145.95	21,403,268
2023-12-29	163.98	165.00	162.00	163.26	151.94	22,683,782
2023-12-28	154.22	163.16	153.57	162.99	151.69	37,850,179
2023-12-27	157.53	158.00	153.87	154.33	143.63	17,356,460
2023-12-26	156.97	157.50	154.74	156.13	145.30	12,767,252
2023-12-25	155.50	157.88	154.80	157.54	146.61	13,005,608
2023-12-22	153.50	158.41	152.20	156.29	145.45	28,032,127
2023-12-21	147.57	155.33	147.57	154.39	143.68	42,131,501
2023-12-20	149.20	151.20	148.32	148.45	138.15	21,249,368
2023-12-19	146.31	149.98	146.27	149.00	138.67	25,185,181
2023-12-18	153.11	153.69	146.28	146.97	136.78	42,912,920
2023-12-15	157.20	158.68	154.60	155.00	144.25	20,204,635
2023-12-14	160.88	161.49	156.44	156.63	145.77	22,751,400
2023-12-13	162.55	163.59	158.71	159.35	148.30	25,259,399
2023-12-12	164.00	165.22	162.98	163.63	152.28	14,733,877
2023-12-11	162.01	165.69	160.16	165.35	153.88	21,489,569
2023-12-08	165.00	166.33	163.12	163.59	152.24	24,502,047
2023-12-07	162.00	166.36	161.60	164.49	153.08	26,908,427
2023-12-06	158.65	166.86	158.22	162.88	151.58	36,769,276
2023-12-05	160.15	162.37	158.65	158.81	147.80	24,807,739
2023-12-04	163.50	164.44	161.24	161.65	150.44	23,930,401
2023-12-01	167.29	167.70	164.43	165.50	154.02	16,962,209
2023-11-30	165.22	168.66	164.49	167.00	155.42	23,027,161
2023-11-29	171.00	171.38	166.37	166.85	155.28	25,188,527
2023-11-28	170.03	171.97	168.87	171.92	160.00	20,210,730
2023-11-27	174.29	174.50	170.60	170.70	158.86	18,422,007
2023-11-24	177.03	178.20	174.50	175.00	162.86	16,621,248
2023-11-23	176.01	177.70	174.89	177.70	165.38	15,720,253
2023-11-22	179.55	181.30	177.00	177.00	164.72	18,688,569
2023-11-21	182.00	184.00	180.01	180.61	168.08	19,766,221
2023-11-20	180.74	181.80	179.01	180.30	167.79	12,408,719
2023-11-17	179.85	181.25	179.49	180.73	168.20	11,084,035
2023-11-16	185.48	185.49	180.10	181.15	168.59	17,466,200
2023-11-15	186.89	188.59	183.58	184.48	171.68	23,807,191
2023-11-14	187.85	188.80	183.00	183.68	170.94	23,488,284
2023-11-13	192.00	192.20	187.02	187.85	174.82	12,519,595
2023-11-10	189.00	189.97	188.05	189.03	175.92	11,609,956
2023-11-09	190.63	192.58	190.53	191.45	178.17	10,997,097
2023-11-08	190.18	192.94	190.00	191.84	178.53	14,652,166
2023-11-07	195.99	196.11	190.12	191.24	177.98	26,080,293
2023-11-06	188.57	197.10	188.45	197.08	183.41	34,968,430
2023-11-03	186.00	188.68	184.60	187.44	174.44	14,365,450
2023-11-02	188.50	189.88	185.57	185.57	172.70	13,762,677
2023-11-01	185.79	190.30	184.50	187.54	174.53	19,727,265
2023-10-31	186.68	187.22	184.60	185.60	172.73	18,152,535
2023-10-30	187.00	189.88	184.80	188.02	174.98	32,259,492
2023-10-27	177.85	185.88	176.02	184.72	171.91	47,795,283

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.