Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 365.00 | 368.89 | 359.53 | 366.50 | 359.49 | 28,432,420 |
| 2025-10-17 | 367.50 | 375.00 | 356.99 | 358.14 | 351.29 | 31,905,761 |
| 2025-10-16 | 367.50 | 373.90 | 364.50 | 368.50 | 361.45 | 27,629,467 |
| 2025-10-15 | 358.50 | 369.71 | 354.76 | 369.30 | 362.24 | 36,993,355 |
| 2025-10-14 | 381.00 | 385.80 | 355.77 | 358.00 | 351.15 | 49,639,939 |
| 2025-10-13 | 362.86 | 384.60 | 362.86 | 374.50 | 367.34 | 47,150,998 |
| 2025-10-10 | 401.00 | 403.80 | 379.01 | 381.95 | 374.65 | 53,311,798 |
| 2025-10-09 | 399.98 | 424.36 | 399.74 | 409.89 | 402.05 | 41,208,823 |
| 2025-09-30 | 396.00 | 408.88 | 396.00 | 402.00 | 394.31 | 33,031,310 |
| 2025-09-29 | 386.34 | 399.89 | 386.01 | 397.37 | 389.77 | 38,964,745 |
| 2025-09-26 | 392.02 | 399.99 | 380.00 | 380.40 | 373.13 | 36,263,326 |
| 2025-09-25 | 376.60 | 402.59 | 376.47 | 392.85 | 385.34 | 46,639,338 |
| 2025-09-24 | 371.00 | 380.00 | 366.06 | 379.93 | 372.66 | 38,314,548 |
| 2025-09-23 | 368.00 | 376.96 | 360.00 | 368.15 | 361.11 | 34,849,315 |
| 2025-09-22 | 370.50 | 372.72 | 362.78 | 370.05 | 362.97 | 28,527,763 |
| 2025-09-19 | 365.00 | 375.71 | 361.72 | 368.49 | 361.44 | 33,914,886 |
| 2025-09-18 | 374.59 | 380.00 | 360.80 | 366.89 | 359.87 | 51,889,690 |
| 2025-09-17 | 356.80 | 381.88 | 354.00 | 377.10 | 369.89 | 54,377,100 |
| 2025-09-16 | 356.11 | 359.00 | 348.50 | 353.42 | 346.66 | 37,744,465 |
| 2025-09-15 | 346.01 | 371.52 | 344.02 | 354.70 | 347.92 | 71,841,023 |
| 2025-09-12 | 325.90 | 329.90 | 322.20 | 325.00 | 318.79 | 33,871,316 |
| 2025-09-11 | 315.55 | 322.98 | 309.04 | 322.55 | 316.38 | 38,034,460 |
| 2025-09-10 | 317.99 | 322.00 | 313.00 | 316.04 | 310.00 | 36,752,683 |
| 2025-09-09 | 322.80 | 334.58 | 317.16 | 320.00 | 313.88 | 43,402,397 |
| 2025-09-08 | 334.00 | 337.65 | 323.50 | 325.37 | 319.15 | 58,834,578 |
| 2025-09-05 | 299.90 | 325.11 | 299.82 | 325.11 | 318.89 | 70,819,779 |
| 2025-09-04 | 313.47 | 323.33 | 300.63 | 304.03 | 298.22 | 65,754,754 |
| 2025-09-03 | 303.50 | 311.65 | 303.03 | 309.00 | 303.09 | 50,897,473 |
| 2025-09-02 | 304.03 | 311.10 | 299.03 | 302.87 | 297.08 | 37,116,889 |
| 2025-09-01 | 306.50 | 306.90 | 299.30 | 304.00 | 298.19 | 42,996,421 |
| 2025-08-29 | 278.31 | 316.66 | 277.95 | 306.18 | 300.33 | 78,013,892 |
| 2025-08-28 | 276.06 | 278.99 | 272.72 | 277.41 | 272.11 | 30,466,401 |
| 2025-08-27 | 289.00 | 289.54 | 278.19 | 278.30 | 272.98 | 38,258,429 |
| 2025-08-26 | 287.02 | 290.99 | 285.58 | 289.50 | 283.96 | 23,024,462 |
| 2025-08-25 | 290.00 | 293.88 | 286.78 | 290.28 | 284.73 | 31,229,720 |
| 2025-08-22 | 278.93 | 289.35 | 278.60 | 287.18 | 281.69 | 26,421,851 |
| 2025-08-21 | 279.27 | 281.80 | 278.00 | 279.00 | 273.66 | 18,269,814 |
| 2025-08-20 | 277.50 | 279.99 | 272.05 | 279.20 | 273.86 | 23,353,492 |
| 2025-08-19 | 283.00 | 284.00 | 276.22 | 277.80 | 271.50 | 24,428,585 |
| 2025-08-18 | 280.67 | 285.48 | 278.02 | 283.00 | 276.58 | 28,528,793 |
| 2025-08-15 | 278.38 | 282.30 | 276.10 | 280.67 | 274.31 | 24,109,169 |
| 2025-08-14 | 276.89 | 282.00 | 274.48 | 279.89 | 273.54 | 37,170,757 |
| 2025-08-13 | 264.77 | 275.00 | 264.51 | 273.60 | 267.40 | 39,466,769 |
| 2025-08-12 | 263.50 | 265.18 | 257.72 | 263.25 | 257.28 | 22,240,739 |
| 2025-08-11 | 263.48 | 266.15 | 262.50 | 263.66 | 257.68 | 21,330,876 |
| 2025-08-08 | 264.00 | 266.16 | 262.01 | 263.48 | 257.50 | 17,428,216 |
| 2025-08-07 | 265.00 | 266.49 | 262.20 | 263.05 | 257.08 | 16,548,104 |
| 2025-08-06 | 265.22 | 266.90 | 263.23 | 265.00 | 258.99 | 15,323,311 |
| 2025-08-05 | 267.50 | 269.00 | 263.50 | 265.70 | 259.67 | 21,976,040 |
| 2025-08-04 | 263.00 | 268.00 | 261.70 | 266.48 | 260.44 | 23,768,168 |
| 2025-08-01 | 264.80 | 266.60 | 262.75 | 263.07 | 257.10 | 25,250,002 |
| 2025-07-31 | 280.80 | 281.98 | 264.62 | 264.62 | 258.62 | 44,710,355 |
| 2025-07-30 | 292.20 | 292.20 | 276.36 | 277.09 | 270.81 | 41,594,301 |
| 2025-07-29 | 286.70 | 292.00 | 286.68 | 291.82 | 285.20 | 23,394,555 |
| 2025-07-28 | 283.02 | 289.09 | 281.30 | 286.30 | 279.81 | 23,897,336 |
| 2025-07-25 | 285.20 | 285.20 | 281.75 | 282.80 | 276.39 | 13,432,601 |
| 2025-07-24 | 289.00 | 289.20 | 282.91 | 285.20 | 278.73 | 22,389,114 |
| 2025-07-23 | 288.16 | 290.75 | 286.59 | 287.02 | 280.51 | 20,018,974 |
| 2025-07-22 | 280.00 | 290.00 | 279.18 | 286.66 | 280.16 | 33,309,029 |
| 2025-07-21 | 277.00 | 282.00 | 273.55 | 279.66 | 273.32 | 32,486,275 |
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.