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
2022-07-29	523.95	524.00	503.11	508.60	259.47	21,442,467
2022-07-28	518.50	526.70	513.02	515.60	263.04	16,681,528
2022-07-27	521.50	522.10	511.20	515.20	262.84	16,803,950
2022-07-26	521.78	528.00	515.25	522.00	266.31	14,344,684
2022-07-25	532.00	533.95	519.00	521.75	266.18	15,567,944
2022-07-22	537.72	543.99	526.04	532.00	271.41	25,707,144
2022-07-21	523.00	538.05	518.22	521.00	265.80	15,852,758
2022-07-20	529.98	535.14	522.86	526.00	268.35	14,104,630
2022-07-19	550.56	550.56	524.00	524.61	267.64	29,355,679
2022-07-18	542.00	552.05	530.35	551.66	281.44	25,867,899
2022-07-15	549.50	563.45	533.00	533.00	271.92	28,553,074
2022-07-14	535.50	562.00	530.25	556.01	283.66	35,920,159
2022-07-13	508.30	543.23	501.77	539.00	274.98	44,216,049
2022-07-12	519.00	525.30	499.62	503.69	256.97	27,234,444
2022-07-11	534.24	535.50	516.30	518.50	264.52	24,852,675
2022-07-08	555.00	564.97	535.23	541.00	276.00	29,838,616
2022-07-07	531.85	554.55	531.00	550.00	280.59	44,282,584
2022-07-06	527.11	533.48	514.58	522.00	266.31	23,546,433
2022-07-05	524.50	536.17	512.68	523.87	267.26	27,826,927
2022-07-04	510.01	525.67	510.00	522.00	266.31	21,947,776
2022-07-01	532.98	536.00	517.70	522.64	266.64	22,127,004
2022-06-30	532.52	539.80	526.67	534.00	272.43	23,537,014
2022-06-29	532.99	542.50	525.99	532.54	271.69	26,249,374
2022-06-28	545.00	549.36	525.10	544.00	277.53	33,557,880
2022-06-27	563.99	564.97	544.99	549.00	280.08	29,923,169
2022-06-24	548.00	563.50	529.79	563.50	287.48	34,742,223
2022-06-23	515.00	536.97	511.88	536.97	273.95	31,884,951
2022-06-22	514.00	522.25	506.90	507.00	258.66	26,393,711
2022-06-21	504.00	512.88	496.11	507.85	259.09	26,219,894
2022-06-20	493.83	516.11	493.83	506.52	258.41	45,205,713
2022-06-17	452.30	490.68	451.22	486.06	247.97	50,928,964
2022-06-16	466.00	474.11	454.51	460.30	234.83	43,236,406
2022-06-15	452.00	478.00	446.11	465.66	237.57	68,151,504
2022-06-14	438.22	442.60	428.70	441.82	225.40	31,465,922
2022-06-13	444.01	454.18	438.26	443.03	226.02	33,518,847
2022-06-10	427.97	455.80	427.97	454.00	231.62	44,579,404
2022-06-09	445.01	448.00	430.50	431.35	220.06	36,460,328
2022-06-08	456.00	460.00	425.99	460.00	234.68	72,974,570
2022-06-07	465.19	466.99	450.80	459.00	234.17	22,967,116
2022-06-06	437.00	469.01	437.00	465.99	237.73	34,268,050
2022-06-02	422.78	443.78	421.01	436.80	222.84	31,405,993
2022-06-01	410.10	431.00	406.00	425.03	216.84	34,521,226
2022-05-31	399.90	411.99	393.50	408.00	208.15	32,039,139
2022-05-30	402.29	407.20	398.80	401.80	204.99	22,553,179
2022-05-27	396.00	409.14	392.13	394.40	201.21	33,804,343
2022-05-26	398.49	401.83	388.88	390.01	198.97	25,307,658
2022-05-25	404.50	406.06	394.50	398.98	203.55	25,082,787
2022-05-24	413.66	413.67	401.83	402.04	205.11	27,022,824
2022-05-23	426.90	426.90	410.00	416.70	212.59	24,825,189
2022-05-20	428.00	432.00	417.50	426.90	217.79	28,488,157
2022-05-19	414.45	421.90	408.66	419.00	213.76	22,739,320
2022-05-18	424.44	426.00	414.44	419.00	213.76	19,281,625
2022-05-17	409.98	424.58	408.25	422.56	215.58	25,001,735
2022-05-16	416.99	427.80	407.01	407.01	207.64	25,898,056
2022-05-13	407.00	418.45	400.51	414.80	211.62	26,738,343
2022-05-12	404.40	409.20	397.88	403.51	205.86	24,157,449
2022-05-11	379.97	418.78	379.50	409.75	209.04	57,157,153
2022-05-10	359.30	385.00	357.14	379.17	193.44	43,988,023
2022-05-09	374.00	376.96	363.71	368.50	188.00	30,002,457
2022-05-06	362.00	386.73	361.82	375.99	191.82	43,344,171

← NewerPage 18 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.