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
2023-01-31	469.88	477.50	462.44	465.20	237.69	25,117,261
2023-01-30	479.37	490.56	467.47	470.65	240.48	38,113,752
2023-01-20	446.77	452.20	444.26	452.00	230.95	19,378,170
2023-01-19	445.33	451.50	442.19	446.77	228.28	13,157,982
2023-01-18	448.51	450.88	443.11	448.50	229.16	13,219,785
2023-01-17	446.93	451.87	443.61	445.61	227.68	17,812,441
2023-01-16	438.50	449.50	435.11	446.63	228.20	30,256,378
2023-01-13	444.00	452.52	430.00	439.50	224.56	37,363,492
2023-01-12	432.00	438.78	429.68	433.50	221.50	20,046,236
2023-01-11	430.50	436.00	424.00	427.86	218.61	22,035,250
2023-01-10	417.66	435.00	413.30	432.00	220.73	32,869,173
2023-01-09	422.88	422.88	414.00	416.60	212.86	23,112,543
2023-01-06	406.00	424.98	404.06	416.66	212.89	33,106,491
2023-01-05	388.00	410.17	385.01	407.51	208.22	46,877,868
2023-01-04	386.50	387.00	382.05	384.01	196.21	35,284,071
2023-01-03	392.00	392.57	381.72	389.64	199.09	18,867,664
2022-12-30	398.50	402.00	393.00	393.42	201.02	13,329,448
2022-12-29	391.00	397.80	390.40	393.96	201.29	17,815,449
2022-12-28	398.06	398.30	380.28	394.00	201.31	33,352,779
2022-12-27	402.23	405.99	396.66	403.57	206.20	14,651,478
2022-12-26	398.48	407.25	391.10	403.92	206.38	20,722,221
2022-12-23	396.90	402.83	394.10	398.48	203.60	13,294,368
2022-12-22	410.99	410.99	400.00	402.00	205.40	13,302,828
2022-12-21	410.00	412.47	404.51	406.82	207.86	9,725,493
2022-12-20	420.00	420.60	409.00	409.52	209.24	14,617,431
2022-12-19	419.00	430.10	418.06	420.40	214.80	18,190,548
2022-12-16	418.51	422.80	413.88	418.01	213.58	16,096,048
2022-12-15	402.11	424.17	401.00	423.80	216.54	31,137,795
2022-12-14	410.00	411.95	399.28	402.30	205.55	16,555,107
2022-12-13	415.00	415.90	402.05	405.41	207.14	20,287,272
2022-12-12	421.10	423.53	414.14	414.35	211.71	15,821,915
2022-12-09	421.58	425.70	420.50	424.60	216.95	16,837,092
2022-12-08	418.32	425.00	414.01	420.47	214.84	18,780,748
2022-12-07	400.00	421.68	399.00	418.31	213.73	43,939,510
2022-12-06	389.12	404.04	389.00	400.02	204.39	24,590,095
2022-12-05	391.88	396.87	388.00	392.31	200.45	21,777,253
2022-12-02	397.00	399.29	391.80	391.88	200.23	14,926,618
2022-12-01	397.15	402.15	394.92	395.25	201.95	37,687,496
2022-11-30	379.00	385.00	372.17	385.00	196.71	25,275,520
2022-11-29	372.01	381.40	367.50	377.90	193.09	21,090,999
2022-11-28	365.00	372.31	360.02	370.31	189.21	20,005,291
2022-11-25	373.06	375.00	371.00	372.20	190.17	11,050,101
2022-11-24	383.12	383.22	375.01	376.62	192.43	15,383,754
2022-11-23	375.00	382.89	373.50	379.52	193.91	15,892,968
2022-11-22	380.00	382.87	373.00	375.00	191.60	17,705,233
2022-11-21	375.12	385.85	374.30	382.40	195.39	14,469,676
2022-11-18	378.00	387.00	371.00	380.79	194.56	29,533,201
2022-11-17	381.62	381.99	370.01	375.12	191.67	25,590,895
2022-11-16	393.01	394.18	383.28	384.07	196.24	24,486,593
2022-11-15	388.16	397.48	378.00	396.18	202.43	31,093,176
2022-11-14	404.10	408.00	385.55	387.18	197.83	33,267,061
2022-11-11	401.00	405.69	394.22	402.48	205.65	35,067,544
2022-11-10	393.00	394.00	384.00	385.30	196.87	23,263,520
2022-11-09	406.00	407.58	395.00	397.06	202.88	19,693,963
2022-11-08	410.50	422.80	403.50	409.80	209.39	21,745,580
2022-11-07	408.00	414.54	405.00	410.50	209.74	26,600,601
2022-11-04	385.80	408.31	384.00	404.40	206.63	37,748,053
2022-11-03	390.00	394.00	381.03	384.12	196.26	26,491,411
2022-11-02	385.00	396.39	380.01	391.50	200.04	25,680,544
2022-11-01	376.50	388.88	368.12	386.20	197.33	35,849,674

← NewerPage 16 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.