Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 360.03 | 361.22 | 351.71 | 353.98 | 347.21 | 38,083,365 |
| 2026-01-13 | 366.25 | 367.77 | 357.00 | 359.00 | 352.14 | 29,670,920 |
| 2026-01-12 | 368.00 | 368.00 | 351.66 | 361.68 | 354.76 | 48,830,739 |
| 2026-01-09 | 369.17 | 377.63 | 367.01 | 369.23 | 362.17 | 31,477,187 |
| 2026-01-08 | 368.00 | 373.33 | 367.00 | 369.21 | 362.15 | 26,959,035 |
| 2026-01-07 | 372.95 | 375.48 | 368.49 | 371.01 | 363.92 | 26,228,535 |
| 2026-01-06 | 380.00 | 380.50 | 369.04 | 373.99 | 366.84 | 34,147,710 |
| 2026-01-05 | 370.00 | 378.00 | 368.19 | 377.50 | 370.28 | 33,688,135 |
| 2025-12-31 | 369.79 | 372.00 | 367.15 | 367.26 | 360.24 | 16,026,597 |
| 2025-12-30 | 367.10 | 371.00 | 366.56 | 369.20 | 362.14 | 19,030,821 |
| 2025-12-29 | 374.00 | 374.43 | 368.00 | 369.31 | 362.25 | 24,124,072 |
| 2025-12-26 | 372.96 | 378.00 | 370.10 | 374.43 | 367.27 | 25,723,689 |
| 2025-12-25 | 374.21 | 374.21 | 369.12 | 373.01 | 365.88 | 20,343,144 |
| 2025-12-24 | 378.08 | 378.08 | 372.00 | 375.60 | 368.42 | 21,088,387 |
| 2025-12-23 | 372.00 | 380.50 | 371.60 | 378.10 | 370.87 | 23,604,086 |
| 2025-12-22 | 376.00 | 377.99 | 368.10 | 371.84 | 364.73 | 25,493,538 |
| 2025-12-19 | 374.08 | 377.68 | 370.80 | 374.00 | 366.85 | 17,559,945 |
| 2025-12-18 | 379.57 | 380.95 | 370.01 | 372.00 | 364.89 | 29,639,283 |
| 2025-12-17 | 376.45 | 384.50 | 375.06 | 383.42 | 376.09 | 22,257,408 |
| 2025-12-16 | 386.00 | 389.08 | 378.03 | 378.41 | 371.17 | 19,121,676 |
| 2025-12-15 | 391.50 | 394.97 | 385.21 | 385.50 | 378.13 | 18,274,993 |
| 2025-12-12 | 392.00 | 393.39 | 385.50 | 391.80 | 384.31 | 24,002,022 |
| 2025-12-11 | 384.90 | 398.86 | 383.38 | 388.99 | 381.55 | 28,215,378 |
| 2025-12-10 | 385.05 | 388.00 | 377.26 | 382.38 | 375.07 | 19,433,405 |
| 2025-12-09 | 391.50 | 392.26 | 386.00 | 387.59 | 380.18 | 18,691,773 |
| 2025-12-08 | 390.43 | 395.38 | 385.50 | 392.50 | 384.99 | 21,659,758 |
| 2025-12-05 | 387.20 | 389.31 | 382.00 | 389.09 | 381.65 | 23,291,559 |
| 2025-12-04 | 379.19 | 383.60 | 375.15 | 383.35 | 376.02 | 19,165,809 |
| 2025-12-03 | 380.09 | 383.37 | 375.00 | 376.08 | 368.89 | 13,991,135 |
| 2025-12-02 | 383.50 | 384.98 | 377.40 | 380.08 | 372.81 | 16,348,461 |
| 2025-12-01 | 374.76 | 382.97 | 374.03 | 382.97 | 375.65 | 26,751,013 |
| 2025-11-28 | 370.50 | 375.48 | 366.16 | 373.20 | 366.06 | 20,340,263 |
| 2025-11-27 | 373.00 | 378.88 | 370.00 | 371.20 | 364.10 | 22,200,259 |
| 2025-11-26 | 375.50 | 375.50 | 370.07 | 372.82 | 365.69 | 18,910,660 |
| 2025-11-25 | 375.00 | 379.66 | 370.59 | 372.36 | 365.24 | 20,633,246 |
| 2025-11-24 | 373.80 | 374.90 | 367.18 | 370.55 | 363.46 | 22,845,819 |
| 2025-11-21 | 375.00 | 383.00 | 370.00 | 370.00 | 362.92 | 31,631,335 |
| 2025-11-20 | 394.90 | 395.00 | 377.01 | 379.39 | 372.14 | 33,674,285 |
| 2025-11-19 | 385.50 | 398.44 | 384.96 | 391.10 | 383.62 | 29,266,686 |
| 2025-11-18 | 389.00 | 398.63 | 381.00 | 385.00 | 377.64 | 39,565,814 |
| 2025-11-17 | 388.00 | 392.40 | 382.50 | 390.78 | 383.31 | 47,685,503 |
| 2025-11-14 | 407.00 | 414.60 | 403.88 | 404.12 | 396.39 | 24,172,120 |
| 2025-11-13 | 385.05 | 421.30 | 385.05 | 415.60 | 407.65 | 56,265,449 |
| 2025-11-12 | 390.78 | 392.99 | 383.98 | 386.38 | 378.99 | 21,299,825 |
| 2025-11-11 | 386.00 | 394.77 | 384.50 | 385.60 | 378.23 | 19,303,175 |
| 2025-11-10 | 398.40 | 400.31 | 383.32 | 384.51 | 377.16 | 23,895,991 |
| 2025-11-07 | 393.50 | 397.51 | 388.88 | 395.37 | 387.81 | 16,554,892 |
| 2025-11-06 | 390.00 | 399.49 | 388.70 | 394.68 | 387.13 | 23,447,477 |
| 2025-11-05 | 372.85 | 393.00 | 372.00 | 388.70 | 381.27 | 31,142,532 |
| 2025-11-04 | 383.06 | 386.50 | 374.00 | 378.95 | 371.70 | 23,939,074 |
| 2025-11-03 | 387.00 | 391.91 | 375.77 | 386.86 | 379.46 | 26,368,177 |
| 2025-10-31 | 398.00 | 406.80 | 388.20 | 388.77 | 381.34 | 34,048,350 |
| 2025-10-30 | 405.98 | 409.08 | 396.83 | 398.29 | 390.67 | 34,306,088 |
| 2025-10-29 | 386.00 | 400.04 | 384.70 | 400.00 | 392.35 | 34,474,046 |
| 2025-10-28 | 386.16 | 393.80 | 383.02 | 386.48 | 379.09 | 28,708,295 |
| 2025-10-27 | 393.00 | 393.00 | 376.57 | 386.18 | 378.80 | 40,451,018 |
| 2025-10-24 | 379.97 | 387.80 | 378.00 | 385.77 | 378.39 | 32,041,578 |
| 2025-10-23 | 373.80 | 378.80 | 369.00 | 376.45 | 369.25 | 23,998,098 |
| 2025-10-22 | 375.90 | 378.88 | 368.20 | 372.86 | 365.73 | 21,945,879 |
| 2025-10-21 | 373.00 | 381.35 | 363.10 | 375.90 | 368.71 | 44,632,870 |
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.