Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 648.00 | 655.00 | 636.05 | 646.85 | 330.00 | 16,561,816 |
| 2021-11-03 | 651.00 | 656.02 | 628.00 | 640.00 | 326.51 | 22,969,134 |
| 2021-11-02 | 655.00 | 665.76 | 648.00 | 658.00 | 335.69 | 23,653,420 |
| 2021-11-01 | 641.00 | 679.00 | 631.13 | 650.00 | 331.61 | 39,923,386 |
| 2021-10-29 | 615.29 | 645.49 | 598.94 | 639.22 | 326.11 | 36,483,663 |
| 2021-10-28 | 625.00 | 635.00 | 602.93 | 607.20 | 309.78 | 31,109,162 |
| 2021-10-27 | 600.00 | 615.04 | 594.51 | 615.04 | 313.77 | 24,387,433 |
| 2021-10-26 | 613.61 | 616.80 | 595.93 | 597.99 | 305.08 | 26,689,845 |
| 2021-10-25 | 612.00 | 625.16 | 603.33 | 610.77 | 311.60 | 25,293,762 |
| 2021-10-22 | 605.98 | 605.98 | 590.33 | 601.40 | 306.82 | 19,838,885 |
| 2021-10-21 | 590.00 | 599.00 | 580.00 | 596.00 | 304.06 | 18,256,134 |
| 2021-10-20 | 595.00 | 613.38 | 587.00 | 589.50 | 300.75 | 22,439,849 |
| 2021-10-19 | 604.00 | 614.98 | 585.00 | 590.60 | 301.31 | 27,160,119 |
| 2021-10-18 | 581.00 | 595.24 | 570.00 | 595.02 | 303.56 | 33,606,388 |
| 2021-10-15 | 532.00 | 578.87 | 528.10 | 569.00 | 290.29 | 41,312,338 |
| 2021-10-14 | 525.00 | 534.88 | 525.00 | 532.30 | 271.56 | 14,114,797 |
← NewerPage 21 of 21 · 1,218 trading days
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.