Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 455.96 | 457.64 | 441.01 | 444.20 | 435.71 | 36,535,848 |
| 2026-04-16 | 441.00 | 460.00 | 433.02 | 453.98 | 445.30 | 63,506,218 |
| 2026-04-15 | 438.88 | 439.46 | 427.07 | 431.00 | 422.76 | 37,353,628 |
| 2026-04-14 | 421.50 | 432.49 | 414.40 | 430.79 | 422.55 | 44,220,826 |
| 2026-04-13 | 418.00 | 433.33 | 416.00 | 427.13 | 418.96 | 41,239,924 |
| 2026-04-10 | 394.00 | 419.00 | 392.68 | 416.00 | 408.05 | 50,788,702 |
| 2026-04-09 | 394.10 | 394.28 | 386.66 | 389.99 | 382.53 | 25,955,199 |
| 2026-04-08 | 396.50 | 397.65 | 388.22 | 391.30 | 383.82 | 36,418,443 |
| 2026-04-07 | 389.98 | 393.20 | 381.49 | 384.59 | 377.24 | 17,257,622 |
| 2026-04-03 | 400.00 | 400.80 | 385.13 | 386.46 | 379.07 | 24,751,501 |
| 2026-04-02 | 407.90 | 411.99 | 397.20 | 401.17 | 393.50 | 22,305,638 |
| 2026-04-01 | 409.73 | 409.87 | 396.00 | 405.71 | 397.95 | 23,170,073 |
| 2026-03-31 | 413.00 | 416.95 | 401.58 | 401.70 | 394.02 | 24,925,645 |
| 2026-03-30 | 413.00 | 418.85 | 405.60 | 413.00 | 405.10 | 25,348,419 |
| 2026-03-27 | 406.12 | 418.33 | 401.73 | 416.18 | 408.22 | 30,258,043 |
| 2026-03-26 | 393.84 | 413.72 | 392.00 | 402.50 | 394.80 | 26,763,697 |
| 2026-03-25 | 393.00 | 400.50 | 387.80 | 397.81 | 390.20 | 26,752,828 |
| 2026-03-24 | 405.00 | 411.90 | 388.00 | 396.99 | 389.40 | 36,410,525 |
| 2026-03-23 | 417.33 | 417.36 | 398.75 | 401.99 | 394.30 | 44,614,145 |
| 2026-03-20 | 405.08 | 422.08 | 400.13 | 413.00 | 405.10 | 53,729,677 |
| 2026-03-19 | 401.94 | 414.00 | 400.00 | 400.50 | 392.84 | 29,286,635 |
| 2026-03-18 | 405.36 | 406.00 | 396.77 | 402.02 | 394.33 | 26,529,996 |
| 2026-03-17 | 415.78 | 420.00 | 404.56 | 405.00 | 397.26 | 35,980,678 |
| 2026-03-16 | 401.77 | 413.17 | 398.00 | 408.40 | 400.59 | 37,352,104 |
| 2026-03-13 | 397.95 | 403.12 | 395.97 | 397.00 | 389.41 | 35,582,639 |
| 2026-03-12 | 400.00 | 400.90 | 392.70 | 395.50 | 387.94 | 29,150,375 |
| 2026-03-11 | 379.58 | 403.55 | 378.98 | 396.80 | 389.21 | 57,598,685 |
| 2026-03-10 | 375.00 | 379.77 | 366.50 | 376.30 | 369.10 | 50,741,728 |
| 2026-03-09 | 348.84 | 359.85 | 345.06 | 357.50 | 350.66 | 31,797,613 |
| 2026-03-06 | 349.00 | 357.02 | 344.66 | 354.77 | 347.99 | 20,963,113 |
| 2026-03-05 | 344.58 | 353.85 | 342.66 | 350.25 | 343.55 | 31,006,068 |
| 2026-03-04 | 341.10 | 342.02 | 334.20 | 338.90 | 332.42 | 25,080,441 |
| 2026-03-03 | 346.33 | 354.35 | 344.03 | 344.07 | 337.49 | 40,007,479 |
| 2026-03-02 | 341.00 | 344.90 | 336.68 | 340.22 | 333.71 | 28,351,326 |
| 2026-02-27 | 347.12 | 348.94 | 342.01 | 342.01 | 335.47 | 25,446,620 |
| 2026-02-26 | 356.05 | 358.20 | 343.50 | 346.00 | 339.38 | 43,541,381 |
| 2026-02-25 | 363.69 | 366.60 | 360.10 | 362.18 | 355.25 | 18,716,639 |
| 2026-02-24 | 372.64 | 373.50 | 361.95 | 361.95 | 355.03 | 22,695,131 |
| 2026-02-13 | 375.61 | 377.00 | 365.01 | 365.34 | 358.35 | 22,314,532 |
| 2026-02-12 | 370.00 | 377.88 | 368.03 | 375.87 | 368.68 | 27,754,580 |
| 2026-02-11 | 366.90 | 370.99 | 364.50 | 368.00 | 360.96 | 19,653,459 |
| 2026-02-10 | 365.17 | 370.80 | 364.00 | 364.97 | 357.99 | 18,563,499 |
| 2026-02-09 | 370.50 | 372.50 | 362.60 | 368.82 | 361.77 | 27,448,630 |
| 2026-02-06 | 359.32 | 372.88 | 358.01 | 369.11 | 362.05 | 39,372,618 |
| 2026-02-05 | 365.77 | 366.75 | 356.02 | 362.94 | 356.00 | 28,427,157 |
| 2026-02-04 | 350.96 | 366.65 | 347.51 | 365.03 | 358.05 | 48,531,685 |
| 2026-02-03 | 349.00 | 352.80 | 343.50 | 347.91 | 341.26 | 26,516,325 |
| 2026-02-02 | 357.00 | 357.99 | 344.13 | 348.98 | 342.31 | 39,191,747 |
| 2026-01-30 | 348.40 | 353.76 | 344.10 | 350.00 | 343.31 | 48,650,115 |
| 2026-01-29 | 340.50 | 345.16 | 338.16 | 341.89 | 335.35 | 33,844,419 |
| 2026-01-28 | 337.88 | 344.00 | 333.01 | 339.99 | 333.49 | 46,308,171 |
| 2026-01-27 | 344.89 | 344.90 | 334.02 | 339.40 | 332.91 | 32,294,885 |
| 2026-01-26 | 352.02 | 352.55 | 341.21 | 342.05 | 335.51 | 33,291,386 |
| 2026-01-23 | 348.01 | 350.00 | 343.25 | 347.00 | 340.36 | 33,976,127 |
| 2026-01-22 | 351.03 | 353.73 | 339.50 | 345.80 | 339.19 | 45,994,818 |
| 2026-01-21 | 351.94 | 357.69 | 349.00 | 349.81 | 343.12 | 39,393,573 |
| 2026-01-20 | 350.00 | 356.91 | 347.90 | 349.60 | 342.91 | 35,440,589 |
| 2026-01-19 | 351.47 | 355.34 | 345.33 | 348.90 | 342.23 | 33,864,284 |
| 2026-01-16 | 357.99 | 361.72 | 351.51 | 352.32 | 345.58 | 31,981,842 |
| 2026-01-15 | 352.75 | 358.28 | 351.80 | 353.75 | 346.99 | 32,370,912 |
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.