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
2023-07-26	225.12	227.00	223.66	226.66	210.94	15,456,786
2023-07-25	224.90	227.64	221.02	226.35	210.65	19,286,245
2023-07-24	217.15	220.88	214.14	218.98	203.79	13,719,339
2023-07-21	220.85	222.98	219.76	221.59	206.22	8,393,526
2023-07-20	219.00	226.69	219.00	221.05	205.72	14,441,648
2023-07-19	224.00	224.95	218.58	219.50	204.28	17,600,182
2023-07-18	227.80	227.88	224.50	225.50	209.86	8,575,776
2023-07-17	227.01	228.00	223.60	225.65	210.00	10,452,522
2023-07-14	230.15	230.93	226.55	228.28	212.45	13,004,091
2023-07-13	228.21	235.00	228.21	230.00	214.05	22,257,672
2023-07-12	228.50	229.40	226.50	226.99	211.25	8,693,260
2023-07-11	229.65	229.99	226.58	229.09	213.20	9,158,787
2023-07-10	223.00	230.00	223.00	228.80	212.93	16,093,831
2023-07-07	224.80	224.85	221.60	222.25	206.84	9,808,377
2023-07-06	227.00	228.48	223.97	224.85	209.26	10,283,568
2023-07-05	229.26	230.41	225.50	227.51	211.73	8,636,414
2023-07-04	228.50	230.05	227.68	229.25	213.35	10,155,673
2023-07-03	231.95	233.95	228.55	229.88	213.94	15,554,352
2023-06-30	223.99	229.99	220.35	228.79	212.92	21,551,522
2023-06-29	223.51	226.91	222.50	222.50	207.07	9,930,233
2023-06-28	222.22	226.50	222.00	224.50	208.93	13,558,644
2023-06-27	223.98	226.30	221.18	223.47	207.97	13,420,648
2023-06-26	219.91	226.95	219.68	225.17	209.55	15,910,609
2023-06-21	228.81	230.50	224.90	224.91	209.31	17,118,438
2023-06-20	227.87	231.31	225.77	228.00	212.19	17,960,501
2023-06-19	232.99	232.99	226.00	227.88	212.07	18,707,081
2023-06-16	232.00	234.17	228.30	231.10	215.07	29,639,828
2023-06-15	214.99	230.88	214.89	230.88	214.87	50,495,682
2023-06-14	217.15	217.63	213.00	213.40	198.60	16,362,927
2023-06-13	211.01	213.93	210.68	213.10	198.32	13,243,699
2023-06-12	211.95	214.00	208.90	211.95	197.25	18,131,632
2023-06-09	208.55	213.13	208.55	212.04	197.33	24,261,728
2023-06-08	212.75	213.30	207.00	208.01	193.58	23,857,940
2023-06-07	216.38	216.50	204.45	207.30	192.92	50,093,939
2023-06-06	218.01	222.30	216.98	219.28	204.07	17,242,526
2023-06-05	225.90	225.90	216.39	219.80	204.56	33,595,114
2023-06-02	224.90	229.99	224.00	228.44	212.60	23,181,483
2023-06-01	222.64	228.00	221.51	222.90	207.44	15,941,049
2023-05-31	225.05	226.89	220.16	221.17	205.83	18,869,744
2023-05-30	217.00	224.99	216.01	224.99	209.39	26,467,083
2023-05-29	222.20	222.22	215.60	217.06	202.01	16,537,161
2023-05-26	224.20	224.50	217.50	220.00	204.74	18,211,695
2023-05-25	224.85	227.68	222.49	224.09	208.55	13,753,272
2023-05-24	224.80	228.51	223.72	225.25	209.63	14,785,735
2023-05-23	230.88	231.71	225.15	225.42	209.79	19,613,196
2023-05-22	229.00	232.50	227.00	230.30	214.33	14,679,114
2023-05-19	231.75	234.18	230.00	230.00	214.05	19,472,168
2023-05-18	241.30	241.37	231.04	232.40	216.28	24,123,880
2023-05-17	239.00	241.68	236.06	240.00	223.35	18,246,432
2023-05-16	238.40	240.97	236.77	239.00	222.42	13,973,953
2023-05-15	241.01	244.00	235.10	238.29	221.76	26,706,471
2023-05-12	241.99	244.56	237.98	237.98	221.47	22,309,979
2023-05-11	232.55	242.98	231.20	240.40	223.73	34,747,371
2023-05-10	225.80	234.25	221.21	232.52	216.39	28,956,810
2023-05-09	230.38	230.38	224.05	225.83	210.17	19,653,772
2023-05-08	230.00	233.79	226.06	230.81	214.80	22,753,135
2023-05-05	225.00	230.00	223.72	227.00	211.26	16,740,879
2023-05-04	231.00	232.50	224.55	225.52	209.88	19,409,080
2023-04-28	234.00	237.33	226.89	230.85	214.84	27,104,800
2023-04-27	224.00	232.48	222.31	231.00	214.98	33,969,078

← NewerPage 14 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.