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
2023-04-26	213.00	227.95	210.01	224.50	208.93	39,707,529
2023-04-25	398.00	398.00	380.00	385.90	197.17	30,418,072
2023-04-24	405.10	406.00	392.88	396.88	202.78	31,279,291
2023-04-21	404.50	414.92	399.00	404.99	206.93	45,496,760
2023-04-20	410.30	410.30	396.00	396.00	202.33	28,518,822
2023-04-19	414.50	414.84	406.00	410.37	209.68	20,920,239
2023-04-18	407.89	418.00	407.29	409.00	208.98	25,308,930
2023-04-17	396.33	410.00	395.80	407.88	208.40	31,793,684
2023-04-14	387.90	402.37	387.50	397.29	202.99	28,662,577
2023-04-13	390.00	391.36	385.00	388.26	198.38	18,083,601
2023-04-12	400.00	400.00	392.00	392.01	200.30	15,726,119
2023-04-11	400.01	409.87	398.00	399.95	204.35	25,859,329
2023-04-10	393.89	402.11	388.00	402.01	205.41	31,028,293
2023-04-07	386.15	394.00	384.36	390.51	199.53	18,104,605
2023-04-06	384.00	389.55	380.15	388.02	198.26	19,046,860
2023-04-04	399.99	399.99	381.81	388.00	198.25	36,161,461
2023-04-03	406.11	406.80	396.00	398.71	203.72	30,173,792
2023-03-31	404.50	414.98	404.50	406.05	207.47	35,293,629
2023-03-30	400.99	402.00	397.35	400.11	204.43	15,627,459
2023-03-29	395.21	404.28	393.03	400.18	204.47	24,758,299
2023-03-28	394.00	396.18	390.20	392.60	200.60	13,663,009
2023-03-27	391.11	398.60	384.42	396.50	202.59	29,008,297
2023-03-24	398.40	402.26	390.00	393.58	201.10	21,177,453
2023-03-23	398.00	401.92	394.43	398.38	203.55	18,051,960
2023-03-22	398.74	408.66	397.02	399.20	203.97	31,837,033
2023-03-21	382.20	394.18	378.70	393.78	201.20	31,126,271
2023-03-20	374.54	384.60	368.00	379.95	194.13	28,506,553
2023-03-17	389.00	389.99	375.50	375.98	192.11	36,260,544
2023-03-16	384.00	389.91	383.50	385.11	196.77	18,203,679
2023-03-15	393.00	395.74	383.62	388.00	198.25	23,342,923
2023-03-14	390.88	391.00	378.00	387.23	197.85	33,272,393
2023-03-13	403.03	406.66	390.00	392.00	200.29	33,899,754
2023-03-10	401.69	409.93	395.90	405.79	207.34	34,456,672
2023-03-09	396.20	401.28	388.24	397.01	202.85	14,646,031
2023-03-08	400.01	402.93	395.11	397.73	203.22	14,632,871
2023-03-07	404.00	408.99	401.83	402.20	205.50	17,853,030
2023-03-06	402.17	408.87	392.01	408.42	208.68	29,927,991
2023-03-03	402.30	405.71	400.00	402.32	205.56	14,765,562
2023-03-02	409.50	411.00	396.20	400.80	204.79	29,061,486
2023-03-01	403.10	414.18	403.03	411.78	210.40	22,683,609
2023-02-28	403.99	408.30	401.50	403.90	206.37	16,781,565
2023-02-27	402.73	405.48	400.10	401.10	204.94	16,597,139
2023-02-24	411.00	411.80	404.02	405.40	207.14	17,980,898
2023-02-23	410.00	415.13	407.40	413.23	211.14	17,167,077
2023-02-22	409.00	414.10	406.67	409.47	209.22	22,255,056
2023-02-21	417.48	422.49	412.00	415.01	212.05	23,732,272
2023-02-20	416.00	421.88	406.33	420.47	214.84	30,293,769
2023-02-17	442.00	442.00	420.00	420.19	214.69	38,645,191
2023-02-16	451.99	454.50	438.00	443.20	226.45	18,163,924
2023-02-15	453.10	457.00	448.00	448.60	229.21	13,992,096
2023-02-14	469.00	469.30	445.79	451.05	230.46	23,061,942
2023-02-13	450.98	461.57	447.01	460.00	235.04	24,153,377
2023-02-10	453.00	455.68	445.01	445.95	227.86	15,116,022
2023-02-09	447.21	455.99	441.50	452.99	231.45	14,456,592
2023-02-08	449.60	453.45	445.00	447.21	228.50	13,193,735
2023-02-07	450.49	453.80	444.66	448.10	228.96	12,980,226
2023-02-06	452.00	453.52	441.09	450.60	230.23	19,355,252
2023-02-03	464.00	466.20	451.38	456.20	233.09	21,636,001
2023-02-02	478.87	479.70	464.88	466.10	238.15	24,220,281
2023-02-01	470.99	479.36	470.48	476.80	243.62	20,703,900

← NewerPage 15 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.