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
2022-05-06	362.00	386.73	361.82	375.99	191.82	43,344,171
2022-05-05	365.00	385.28	353.00	376.00	191.82	108,498,972
2022-04-29	394.00	409.98	375.02	409.35	208.84	60,565,782
2022-04-28	399.98	402.50	382.00	387.50	197.69	46,651,908
2022-04-27	367.00	408.76	366.74	407.05	207.66	56,902,330
2022-04-26	386.11	392.00	377.00	377.00	192.33	33,318,918
2022-04-25	397.80	406.10	390.00	390.10	199.02	38,369,714
2022-04-22	408.00	423.18	405.00	415.23	211.84	35,505,939
2022-04-21	411.88	417.50	398.90	409.11	208.72	38,009,822
2022-04-20	439.01	443.00	405.78	407.00	207.64	56,159,307
2022-04-19	450.46	459.58	438.45	440.26	224.61	25,887,839
2022-04-18	442.00	451.98	435.30	451.00	230.09	21,523,710
2022-04-15	451.14	456.99	432.77	450.86	230.02	35,980,387
2022-04-14	475.00	476.00	454.00	459.80	234.58	24,754,266
2022-04-13	465.89	481.80	462.00	466.00	237.74	17,141,619
2022-04-12	460.77	472.78	460.50	472.00	240.80	22,496,761
2022-04-11	475.27	478.00	452.10	459.00	234.17	37,328,769
2022-04-08	492.70	504.87	489.00	495.00	252.53	16,842,834
2022-04-07	500.55	505.00	487.05	495.22	252.65	21,524,547
2022-04-06	516.52	518.00	503.00	508.17	259.25	15,377,058
2022-04-01	508.00	524.50	505.13	518.90	264.73	17,132,833
2022-03-31	515.15	518.00	503.15	512.30	261.36	17,323,059
2022-03-30	492.00	519.00	492.00	519.00	264.78	29,190,562
2022-03-29	487.00	500.00	482.00	486.90	248.40	20,224,704
2022-03-28	508.88	508.88	478.08	487.00	248.45	26,903,721
2022-03-25	511.92	518.18	502.00	502.07	256.14	16,710,550
2022-03-24	509.95	517.68	498.38	514.00	262.23	15,265,044
2022-03-23	520.00	522.98	509.90	515.29	262.89	15,139,738
2022-03-22	520.00	520.00	507.00	513.00	261.72	18,410,862
2022-03-21	520.00	534.20	517.60	520.00	265.29	24,541,336
2022-03-18	519.00	524.47	504.00	510.50	260.44	29,505,252
2022-03-17	517.50	535.00	515.10	524.50	267.58	49,734,142
2022-03-16	476.20	503.47	468.49	503.10	256.67	50,802,575
2022-03-15	461.00	481.29	450.60	463.20	236.31	38,283,638
2022-03-14	483.00	487.23	463.00	463.00	236.21	29,323,825
2022-03-11	480.83	495.00	474.10	493.55	251.79	30,783,909
2022-03-10	490.00	505.55	485.31	490.81	250.40	43,131,047
2022-03-09	456.00	474.00	448.00	473.47	241.55	42,223,354
2022-03-08	463.98	466.46	443.01	455.45	232.36	40,957,308
2022-03-07	475.00	485.00	454.01	454.89	232.07	44,278,675
2022-03-04	505.00	509.00	488.00	491.79	250.90	29,310,030
2022-03-03	517.20	518.80	506.97	512.99	261.71	15,658,068
2022-03-02	531.00	531.79	508.88	513.84	262.15	24,143,277
2022-03-01	539.20	548.08	530.00	536.18	273.54	17,548,257
2022-02-28	524.00	536.50	524.00	533.36	272.10	17,938,261
2022-02-25	521.00	535.00	520.89	528.80	269.78	30,541,028
2022-02-24	508.00	521.58	501.00	507.70	259.01	29,088,041
2022-02-23	506.00	519.05	502.48	519.00	264.78	27,779,814
2022-02-22	506.65	508.00	492.37	504.00	257.13	24,539,131
2022-02-21	526.50	526.50	505.47	510.00	260.19	28,135,135
2022-02-18	530.00	535.00	522.98	527.50	269.11	20,492,602
2022-02-17	529.98	543.50	525.58	535.00	272.94	19,344,994
2022-02-16	528.00	542.43	523.99	530.80	270.80	22,872,229
2022-02-15	519.00	530.33	511.00	527.00	268.86	27,271,490
2022-02-14	486.00	512.89	485.06	508.00	259.17	35,331,415
2022-02-11	506.00	513.58	489.00	489.99	249.98	43,163,724
2022-02-10	551.80	552.00	499.89	518.10	264.32	52,620,456
2022-02-09	539.00	550.90	527.00	547.20	279.16	20,690,481
2022-02-08	579.44	579.44	521.82	540.86	275.93	37,170,534
2022-02-07	606.00	609.98	574.18	579.44	295.61	26,151,946

← NewerPage 19 of 21 · 1,213 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.