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
2022-10-31	360.00	380.22	356.58	372.88	190.52	29,798,280
2022-10-28	385.30	387.50	365.00	365.50	186.75	43,328,205
2022-10-27	398.00	402.07	390.00	390.30	199.42	27,507,124
2022-10-26	405.00	408.56	398.08	401.06	204.92	25,330,294
2022-10-25	403.00	408.07	391.98	401.70	205.25	25,270,290
2022-10-24	406.62	414.00	399.01	404.02	206.43	26,158,908
2022-10-21	408.00	416.96	407.20	413.00	211.02	14,867,787
2022-10-20	420.28	423.67	404.00	415.00	212.04	30,816,329
2022-10-19	430.02	442.00	429.68	431.34	220.39	22,199,479
2022-10-18	433.03	438.88	428.44	429.54	219.47	16,383,456
2022-10-17	433.00	433.00	420.75	429.35	219.37	18,967,064
2022-10-14	438.00	442.34	428.58	436.91	223.24	24,417,619
2022-10-13	434.00	438.28	429.01	432.00	220.73	18,798,139
2022-10-12	416.00	438.28	413.49	437.83	223.71	33,326,544
2022-10-11	404.00	416.30	402.89	416.30	212.71	33,199,448
2022-10-10	402.00	404.50	391.23	392.86	200.73	20,637,635
2022-09-30	419.28	420.20	400.50	400.89	204.83	21,265,219
2022-09-29	424.22	425.50	415.08	419.00	214.09	16,010,600
2022-09-28	427.00	428.83	412.79	416.79	212.96	19,255,393
2022-09-27	433.89	435.33	423.01	429.50	219.12	20,811,470
2022-09-26	413.04	435.00	413.04	428.66	218.69	33,903,271
2022-09-23	415.96	424.80	410.05	417.34	212.91	21,633,278
2022-09-22	415.30	420.00	406.00	414.99	211.72	17,355,769
2022-09-21	417.00	423.46	413.37	420.30	214.42	15,857,749
2022-09-20	418.00	430.00	415.00	421.01	214.79	29,824,254
2022-09-19	409.63	421.60	409.04	413.67	211.04	25,135,846
2022-09-16	414.30	418.30	409.00	410.00	209.17	26,933,774
2022-09-15	434.30	435.00	411.20	414.35	211.39	45,690,469
2022-09-14	450.00	453.00	428.28	434.30	221.57	46,608,814
2022-09-13	459.00	460.20	446.85	456.91	233.10	18,365,202
2022-09-09	452.60	454.43	446.50	452.22	230.71	22,044,153
2022-09-08	468.35	471.00	448.50	449.50	229.32	38,794,735
2022-09-07	451.49	476.49	450.00	473.92	241.78	39,019,881
2022-09-06	468.00	468.36	443.88	455.20	232.23	49,544,220
2022-09-05	462.01	472.00	459.01	468.36	238.94	16,398,016
2022-09-02	474.88	476.00	461.78	466.26	237.87	20,809,578
2022-09-01	480.00	485.00	466.66	467.54	238.52	27,857,806
2022-08-31	481.69	489.80	474.52	483.00	246.41	31,410,284
2022-08-30	502.00	502.00	485.80	491.50	250.75	28,108,942
2022-08-29	502.99	506.78	496.32	502.00	256.11	20,269,787
2022-08-26	513.00	518.98	503.00	506.78	258.54	21,990,571
2022-08-25	525.00	526.53	505.09	514.00	262.23	32,431,541
2022-08-24	573.03	575.00	522.00	524.00	267.33	54,123,109
2022-08-23	549.98	564.66	545.45	556.89	284.11	23,681,118
2022-08-22	534.00	555.66	527.20	551.53	281.37	25,749,649
2022-08-19	549.00	549.69	530.02	532.00	271.41	19,385,294
2022-08-18	547.00	560.00	542.45	544.80	277.94	25,704,079
2022-08-17	527.48	549.97	523.98	547.00	279.06	33,031,182
2022-08-16	519.90	538.00	518.18	523.80	267.23	28,975,260
2022-08-15	504.89	523.00	502.88	516.10	263.30	24,763,573
2022-08-12	510.20	512.00	497.92	502.00	256.11	13,290,849
2022-08-11	504.14	513.02	494.00	510.00	260.19	17,641,278
2022-08-10	510.10	512.80	500.00	503.98	257.12	14,488,349
2022-08-09	501.00	518.60	497.50	511.56	260.98	20,354,166
2022-08-08	496.00	506.18	489.00	501.50	255.85	16,136,447
2022-08-05	500.00	513.90	495.00	505.65	257.97	21,929,533
2022-08-04	507.00	509.09	495.10	500.90	255.54	20,457,131
2022-08-03	524.00	533.88	498.80	504.00	257.13	30,646,024
2022-08-02	522.28	532.44	519.45	523.87	267.26	21,857,407
2022-08-01	507.87	535.80	504.60	534.92	272.90	29,338,606

← NewerPage 17 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.