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
2022-01-28	594.60	604.00	570.44	592.60	302.33	43,797,121
2022-01-27	585.00	594.99	570.00	574.99	293.34	23,306,738
2022-01-26	571.80	590.60	566.50	587.50	299.72	20,886,616
2022-01-25	573.21	583.33	565.00	565.60	288.55	12,958,612
2022-01-24	564.00	592.26	559.01	580.99	296.40	20,811,832
2022-01-21	563.00	579.60	552.00	569.49	290.54	17,851,316
2022-01-20	566.00	578.00	563.35	569.13	290.35	14,517,649
2022-01-19	589.50	595.00	558.50	569.99	290.79	26,077,390
2022-01-18	606.85	607.77	586.00	586.80	299.37	19,263,009
2022-01-17	588.86	608.50	578.80	606.85	309.60	25,835,119
2022-01-14	557.06	580.80	556.00	577.40	294.57	20,903,072
2022-01-13	571.00	582.00	554.74	565.00	288.25	25,019,535
2022-01-12	551.00	569.96	550.90	565.04	288.27	34,495,493
2022-01-11	541.11	549.90	536.41	536.70	273.81	15,250,098
2022-01-10	534.98	549.00	524.24	538.40	274.68	26,753,230
2022-01-07	550.00	556.00	528.00	539.90	275.44	23,705,042
2022-01-06	538.51	547.00	531.79	541.47	276.24	24,988,683
2022-01-05	566.40	566.88	540.00	547.50	279.32	29,984,185
2022-01-04	606.00	607.00	561.00	568.88	290.23	31,422,321
2021-12-31	598.30	605.99	582.00	588.00	299.98	16,868,010
2021-12-30	577.00	596.29	575.57	590.00	301.00	22,357,702
2021-12-29	585.00	585.99	569.78	575.55	293.63	17,935,133
2021-12-28	578.00	587.28	569.91	585.00	298.45	17,387,233
2021-12-27	574.20	587.99	573.50	578.60	295.18	18,330,377
2021-12-24	624.00	625.25	563.00	576.80	294.27	44,294,551
2021-12-23	619.66	624.50	616.13	622.07	317.36	14,349,274
2021-12-22	608.80	617.00	603.00	610.24	311.33	15,051,312
2021-12-21	606.00	614.69	594.08	604.07	308.18	22,618,404
2021-12-20	649.00	649.00	607.68	610.21	311.31	27,920,433
2021-12-17	651.01	653.99	639.70	651.19	332.22	24,568,345
2021-12-16	657.30	657.30	647.08	655.06	334.19	11,070,399
2021-12-15	649.43	661.00	646.95	649.00	331.10	12,686,428
2021-12-14	657.34	657.34	643.98	651.01	332.13	15,805,944
2021-12-13	639.90	660.66	630.08	658.36	335.88	28,949,000
2021-12-10	622.22	653.36	621.18	639.95	326.48	38,491,952
2021-12-09	639.00	640.00	622.90	633.80	323.35	24,168,976
2021-12-08	634.79	644.78	626.25	639.00	326.00	21,395,883
2021-12-07	662.00	663.00	612.20	629.00	320.90	39,850,464
2021-12-06	676.10	680.20	656.00	657.28	335.32	20,270,187
2021-12-03	688.96	692.00	671.00	687.00	350.49	14,540,695
2021-12-02	671.98	689.20	669.00	688.00	351.00	16,522,120
2021-12-01	680.00	684.99	664.11	672.00	342.83	12,572,227
2021-11-30	684.76	685.66	673.33	680.00	346.92	12,938,635
2021-11-29	654.00	684.50	653.00	679.80	346.81	20,637,469
2021-11-26	651.00	668.80	651.00	658.00	335.69	10,530,399
2021-11-25	653.00	658.50	645.29	654.00	333.65	10,479,650
2021-11-24	670.17	675.80	650.34	658.80	336.10	15,390,637
2021-11-23	680.31	680.31	666.00	672.00	342.83	17,876,113
2021-11-22	644.99	681.00	642.11	681.00	347.43	27,556,183
2021-11-19	631.00	639.00	620.05	639.00	326.00	15,222,222
2021-11-18	625.88	636.66	613.59	626.00	319.37	13,549,093
2021-11-17	623.00	630.43	617.56	625.88	319.31	13,610,957
2021-11-16	620.00	625.12	607.00	614.97	313.74	15,180,323
2021-11-15	640.99	640.99	607.96	620.00	316.31	25,213,678
2021-11-12	657.00	661.86	633.92	641.00	327.02	20,556,270
2021-11-11	651.00	665.13	650.10	655.85	334.59	13,862,543
2021-11-10	651.13	656.47	635.00	648.00	330.59	22,931,686
2021-11-09	667.74	668.00	653.13	663.28	338.39	12,014,249
2021-11-08	637.00	664.98	631.00	660.80	337.12	22,085,217
2021-11-05	639.00	649.78	633.99	634.09	323.49	15,399,153

← NewerPage 20 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.