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
2023-10-26	174.00	178.30	168.81	178.07	165.72	41,420,567
2023-10-25	178.20	179.50	175.68	175.98	163.77	21,534,181
2023-10-24	178.00	179.20	175.30	176.42	164.18	24,379,459
2023-10-23	180.30	180.30	175.80	177.26	164.97	20,223,321
2023-10-20	179.00	187.69	179.00	181.00	168.45	30,026,893
2023-10-19	184.41	185.68	182.28	182.70	170.03	17,454,160
2023-10-18	185.10	188.25	183.60	186.30	173.38	17,651,925
2023-10-17	185.51	189.30	184.57	185.44	172.58	21,558,300
2023-10-16	190.34	190.53	183.91	184.76	171.95	24,683,649
2023-10-13	193.85	194.83	189.60	190.60	177.38	28,422,238
2023-10-12	195.01	197.80	194.00	195.94	182.35	24,205,912
2023-10-11	197.87	198.60	194.10	194.77	181.26	20,248,245
2023-10-10	197.88	198.00	194.72	194.72	181.21	19,865,460
2023-10-09	201.00	201.28	193.00	195.50	181.94	33,742,826
2023-09-28	204.00	206.50	202.58	203.03	188.95	15,809,524
2023-09-27	206.30	208.49	202.45	203.66	189.53	21,848,959
2023-09-26	206.67	207.35	203.50	204.50	190.32	20,253,782
2023-09-25	213.02	213.62	208.71	209.28	194.76	13,605,355
2023-09-22	205.50	211.45	205.50	210.93	196.30	22,509,065
2023-09-21	210.01	210.95	206.67	206.73	192.39	16,214,929
2023-09-20	213.00	213.33	208.68	209.90	195.34	13,087,485
2023-09-19	213.06	213.48	210.60	212.32	197.59	15,024,395
2023-09-18	206.00	214.69	206.00	213.06	198.28	26,593,485
2023-09-15	212.00	214.00	206.60	207.76	193.35	33,679,992
2023-09-14	213.68	216.30	213.03	214.93	200.02	18,294,104
2023-09-13	217.00	219.15	215.03	216.60	201.58	15,135,693
2023-09-12	222.00	222.41	217.54	217.93	202.81	18,231,209
2023-09-11	222.90	223.55	219.68	221.53	206.17	17,060,897
2023-09-08	225.00	227.20	220.50	222.94	207.48	16,499,443
2023-09-07	233.00	233.75	226.51	226.51	210.80	19,266,090
2023-09-06	236.05	237.17	232.80	234.42	218.16	12,474,783
2023-09-05	237.00	239.50	236.16	236.82	220.39	11,581,665
2023-09-04	238.21	238.76	233.40	237.65	221.17	14,052,387
2023-09-01	236.60	239.51	234.60	236.40	220.00	9,101,132
2023-08-31	237.10	238.50	236.13	236.55	220.14	9,671,527
2023-08-30	239.40	242.00	237.50	237.50	221.03	14,591,637
2023-08-29	231.20	243.00	230.92	238.50	221.96	29,174,995
2023-08-28	241.50	243.96	229.50	230.50	214.51	22,311,515
2023-08-25	227.93	229.97	225.81	228.34	212.50	11,185,129
2023-08-24	228.88	231.54	226.50	228.95	213.07	14,157,716
2023-08-23	230.70	231.90	227.00	227.50	211.72	11,874,911
2023-08-22	234.80	235.18	227.51	230.75	214.75	15,188,941
2023-08-21	233.99	235.87	232.20	232.96	216.80	10,780,439
2023-08-18	235.29	239.12	234.42	235.87	219.51	16,769,998
2023-08-17	234.99	236.50	228.88	235.25	218.93	20,442,773
2023-08-16	231.52	234.38	230.11	232.60	216.47	14,009,045
2023-08-15	232.88	234.60	229.40	231.30	215.26	14,610,073
2023-08-14	239.20	239.98	230.21	232.90	216.75	25,693,218
2023-08-11	248.95	248.95	241.50	241.50	224.75	17,204,064
2023-08-10	247.90	251.33	244.12	246.50	229.40	14,040,964
2023-08-09	245.50	247.68	243.14	247.00	229.87	11,684,661
2023-08-08	245.98	249.33	244.88	247.14	230.00	15,066,676
2023-08-07	244.50	246.94	243.31	246.49	229.39	14,927,749
2023-08-04	245.00	249.96	241.11	245.51	228.48	31,569,675
2023-08-03	236.00	239.97	235.53	239.14	222.55	16,180,526
2023-08-02	237.00	239.49	235.50	236.50	220.10	14,147,185
2023-08-01	237.40	239.10	234.50	235.50	219.17	15,615,168
2023-07-31	234.00	239.50	233.10	237.75	221.26	29,902,754
2023-07-28	226.98	231.00	225.05	230.05	214.09	18,803,095
2023-07-27	231.00	232.88	226.88	226.98	211.24	20,859,235

← NewerPage 13 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.