Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 369.48 | 375.02 | 364.50 | 366.20 | 364.87 | 25,186,882 |
| 2026-07-15 | 368.01 | 379.99 | 363.08 | 373.00 | 371.64 | 35,849,258 |
| 2026-07-14 | 352.60 | 364.63 | 352.49 | 364.01 | 362.69 | 43,631,637 |
| 2026-07-13 | 349.00 | 362.00 | 348.00 | 359.06 | 357.75 | 46,290,681 |
| 2026-07-10 | 375.00 | 375.20 | 346.16 | 348.76 | 347.49 | 55,601,355 |
| 2026-07-09 | 361.00 | 376.66 | 360.07 | 375.50 | 374.13 | 37,794,162 |
| 2026-07-08 | 374.00 | 376.68 | 361.00 | 361.00 | 359.69 | 27,051,874 |
| 2026-07-07 | 376.00 | 378.88 | 370.76 | 372.49 | 371.14 | 20,848,582 |
| 2026-07-06 | 379.23 | 381.89 | 374.05 | 374.51 | 373.15 | 21,648,005 |
| 2026-07-03 | 381.96 | 387.95 | 379.00 | 380.00 | 378.62 | 25,884,940 |
| 2026-07-02 | 387.68 | 390.99 | 380.39 | 382.35 | 380.96 | 34,075,435 |
| 2026-07-01 | 390.00 | 391.00 | 370.00 | 383.84 | 382.44 | 44,088,579 |
| 2026-06-30 | 392.49 | 402.36 | 390.00 | 393.01 | 391.58 | 27,038,346 |
| 2026-06-29 | 386.96 | 396.00 | 378.20 | 392.36 | 390.93 | 42,525,908 |
| 2026-06-26 | 401.00 | 409.81 | 381.00 | 381.00 | 379.61 | 46,525,303 |
| 2026-06-25 | 399.88 | 402.55 | 392.58 | 401.90 | 400.44 | 32,404,638 |
| 2026-06-24 | 392.00 | 399.27 | 386.66 | 395.36 | 393.92 | 34,427,057 |
| 2026-06-23 | 411.00 | 414.04 | 390.73 | 392.51 | 391.08 | 37,374,094 |
| 2026-06-22 | 393.00 | 413.33 | 386.00 | 408.98 | 407.49 | 59,464,844 |
| 2026-06-18 | 400.39 | 409.89 | 389.92 | 391.55 | 390.13 | 38,548,105 |
| 2026-06-17 | 400.00 | 403.30 | 395.58 | 399.00 | 397.55 | 25,009,264 |
| 2026-06-16 | 408.88 | 409.02 | 398.50 | 403.53 | 402.06 | 34,839,262 |
| 2026-06-15 | 402.00 | 407.90 | 393.41 | 398.10 | 396.65 | 34,074,882 |
| 2026-06-12 | 389.99 | 399.54 | 383.30 | 394.85 | 393.41 | 41,420,838 |
| 2026-06-11 | 386.98 | 391.34 | 380.03 | 382.20 | 380.81 | 26,865,447 |
| 2026-06-10 | 395.28 | 399.00 | 385.12 | 388.50 | 387.09 | 24,435,715 |
| 2026-06-09 | 399.99 | 401.87 | 388.00 | 399.50 | 398.05 | 27,735,147 |
| 2026-06-08 | 395.80 | 402.68 | 390.70 | 393.02 | 391.59 | 28,652,636 |
| 2026-06-05 | 407.89 | 412.65 | 402.70 | 403.00 | 401.53 | 28,738,930 |
| 2026-06-04 | 426.42 | 426.90 | 407.18 | 408.20 | 406.72 | 43,115,462 |
| 2026-06-03 | 437.00 | 437.00 | 420.10 | 426.42 | 424.87 | 38,552,608 |
| 2026-06-02 | 425.00 | 437.75 | 423.00 | 433.89 | 432.31 | 38,798,160 |
| 2026-06-01 | 432.10 | 438.24 | 418.18 | 420.10 | 418.57 | 38,600,452 |
| 2026-05-29 | 423.00 | 430.86 | 416.55 | 424.00 | 422.46 | 49,811,891 |
| 2026-05-28 | 420.00 | 420.58 | 406.20 | 415.68 | 414.17 | 32,777,149 |
| 2026-05-27 | 413.92 | 428.90 | 411.29 | 414.80 | 413.29 | 53,372,888 |
| 2026-05-26 | 406.19 | 408.77 | 400.36 | 402.50 | 401.04 | 35,062,703 |
| 2026-05-25 | 411.28 | 414.50 | 400.00 | 402.88 | 401.42 | 38,197,710 |
| 2026-05-22 | 414.70 | 416.50 | 410.00 | 411.16 | 409.67 | 27,788,381 |
| 2026-05-21 | 419.87 | 427.62 | 411.42 | 411.63 | 410.13 | 33,867,172 |
| 2026-05-20 | 417.00 | 422.99 | 412.66 | 414.75 | 413.24 | 28,119,031 |
| 2026-05-19 | 415.86 | 419.90 | 406.80 | 417.92 | 416.40 | 26,087,668 |
| 2026-05-18 | 420.58 | 422.90 | 414.00 | 417.23 | 415.71 | 28,498,347 |
| 2026-05-15 | 428.08 | 431.50 | 421.00 | 423.60 | 422.06 | 29,704,893 |
| 2026-05-14 | 449.38 | 450.45 | 427.00 | 427.00 | 425.45 | 34,704,614 |
| 2026-05-13 | 431.01 | 436.58 | 427.08 | 434.05 | 432.47 | 31,685,823 |
| 2026-05-12 | 446.59 | 446.85 | 429.29 | 431.25 | 429.68 | 34,151,497 |
| 2026-05-11 | 440.00 | 450.51 | 435.10 | 446.11 | 444.49 | 34,190,101 |
| 2026-05-08 | 449.00 | 455.50 | 436.20 | 437.00 | 435.41 | 36,604,851 |
| 2026-05-07 | 468.75 | 468.75 | 447.00 | 451.64 | 450.00 | 38,621,274 |
| 2026-05-06 | 457.50 | 465.88 | 448.63 | 460.00 | 458.33 | 47,372,718 |
| 2026-04-30 | 446.50 | 449.50 | 436.00 | 436.00 | 434.41 | 29,812,094 |
| 2026-04-29 | 432.00 | 445.15 | 428.00 | 445.00 | 443.38 | 37,633,560 |
| 2026-04-28 | 426.19 | 433.30 | 423.00 | 427.67 | 426.12 | 35,012,113 |
| 2026-04-27 | 444.63 | 448.76 | 433.80 | 434.88 | 433.30 | 33,061,283 |
| 2026-04-24 | 442.00 | 448.45 | 438.00 | 444.90 | 443.28 | 39,542,497 |
| 2026-04-23 | 443.50 | 443.60 | 435.00 | 438.90 | 437.30 | 35,430,966 |
| 2026-04-22 | 441.01 | 447.97 | 433.13 | 436.35 | 434.76 | 46,025,432 |
| 2026-04-21 | 435.00 | 450.13 | 425.10 | 447.60 | 439.04 | 57,774,562 |
| 2026-04-20 | 433.00 | 437.90 | 426.01 | 432.50 | 424.23 | 52,927,821 |
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.