Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 268.70 | 272.45 | 265.80 | 271.20 | 265.05 | 22,186,558 |
| 2025-07-17 | 265.37 | 267.75 | 264.36 | 265.50 | 259.48 | 14,511,017 |
| 2025-07-16 | 268.50 | 268.70 | 263.04 | 264.40 | 258.40 | 15,626,479 |
| 2025-07-15 | 268.50 | 272.50 | 266.00 | 267.75 | 261.68 | 16,952,649 |
| 2025-07-14 | 271.00 | 271.32 | 266.10 | 268.50 | 262.41 | 14,978,884 |
| 2025-07-11 | 271.50 | 274.00 | 270.10 | 271.50 | 265.34 | 21,328,153 |
| 2025-07-10 | 274.99 | 274.99 | 268.50 | 272.00 | 265.83 | 24,239,349 |
| 2025-07-09 | 262.20 | 274.46 | 262.10 | 270.80 | 264.66 | 29,388,371 |
| 2025-07-08 | 260.70 | 265.90 | 259.82 | 263.31 | 257.34 | 15,592,292 |
| 2025-07-07 | 265.80 | 268.88 | 258.88 | 260.89 | 254.97 | 17,466,498 |
| 2025-07-04 | 265.01 | 269.98 | 260.98 | 265.80 | 259.77 | 27,206,013 |
| 2025-07-03 | 251.47 | 263.21 | 250.59 | 262.59 | 256.64 | 33,803,747 |
| 2025-07-02 | 251.50 | 252.01 | 249.19 | 250.45 | 244.77 | 11,571,374 |
| 2025-07-01 | 252.50 | 252.74 | 249.88 | 251.50 | 245.80 | 9,532,258 |
| 2025-06-30 | 251.50 | 253.50 | 249.70 | 252.22 | 246.50 | 17,623,370 |
| 2025-06-27 | 256.50 | 257.45 | 250.11 | 250.99 | 245.30 | 23,620,067 |
| 2025-06-26 | 255.88 | 256.29 | 252.36 | 252.79 | 247.06 | 19,914,530 |
| 2025-06-25 | 246.50 | 255.88 | 246.00 | 254.90 | 249.12 | 31,537,723 |
| 2025-06-24 | 240.58 | 248.08 | 240.58 | 245.92 | 240.34 | 23,501,081 |
| 2025-06-23 | 239.30 | 240.60 | 238.03 | 239.61 | 234.18 | 12,709,927 |
| 2025-06-20 | 241.06 | 243.12 | 239.50 | 240.26 | 234.81 | 13,688,340 |
| 2025-06-19 | 245.30 | 246.16 | 241.60 | 242.10 | 236.61 | 14,798,456 |
| 2025-06-18 | 246.98 | 249.58 | 245.57 | 245.57 | 240.00 | 10,460,561 |
| 2025-06-17 | 246.96 | 248.43 | 245.22 | 246.26 | 240.68 | 9,765,024 |
| 2025-06-16 | 248.00 | 248.70 | 245.80 | 246.66 | 241.07 | 12,217,571 |
| 2025-06-13 | 248.10 | 250.41 | 246.37 | 248.20 | 242.57 | 17,403,245 |
| 2025-06-12 | 252.00 | 252.50 | 248.77 | 249.81 | 244.14 | 17,569,617 |
| 2025-06-11 | 246.09 | 252.44 | 244.80 | 250.50 | 244.82 | 27,993,404 |
| 2025-06-10 | 245.00 | 246.86 | 242.22 | 243.14 | 237.63 | 13,932,459 |
| 2025-06-09 | 248.88 | 250.88 | 245.50 | 245.58 | 240.01 | 18,549,757 |
| 2025-06-06 | 252.00 | 253.33 | 248.50 | 248.88 | 243.24 | 16,551,474 |
| 2025-06-05 | 251.36 | 252.44 | 248.27 | 251.50 | 245.80 | 13,525,851 |
| 2025-06-04 | 252.50 | 253.60 | 250.70 | 251.05 | 245.36 | 13,040,195 |
| 2025-06-03 | 252.00 | 253.90 | 250.44 | 251.15 | 245.45 | 15,841,166 |
| 2025-05-30 | 250.90 | 252.65 | 247.47 | 250.00 | 244.33 | 20,433,747 |
| 2025-05-29 | 253.00 | 253.98 | 249.00 | 251.85 | 246.14 | 21,788,285 |
| 2025-05-28 | 255.61 | 258.27 | 253.32 | 253.60 | 247.85 | 15,456,265 |
| 2025-05-27 | 255.89 | 257.21 | 252.39 | 253.99 | 248.23 | 17,667,995 |
| 2025-05-26 | 265.00 | 266.38 | 252.90 | 255.90 | 250.10 | 33,012,215 |
| 2025-05-23 | 272.26 | 272.27 | 266.95 | 266.99 | 260.94 | 23,000,352 |
| 2025-05-22 | 277.80 | 277.94 | 268.27 | 270.37 | 264.24 | 27,608,118 |
| 2025-05-21 | 266.99 | 279.99 | 265.80 | 274.08 | 267.86 | 56,524,517 |
| 2025-05-20 | 264.44 | 265.50 | 255.20 | 263.00 | 257.04 | 34,642,364 |
| 2025-05-19 | 260.50 | 260.54 | 257.27 | 260.00 | 254.10 | 16,974,017 |
| 2025-05-16 | 259.14 | 261.73 | 257.73 | 259.36 | 253.48 | 18,900,058 |
| 2025-05-15 | 262.62 | 262.87 | 259.60 | 260.18 | 254.28 | 14,111,893 |
| 2025-05-14 | 258.77 | 264.46 | 256.01 | 262.60 | 256.64 | 23,146,307 |
| 2025-05-13 | 262.00 | 262.00 | 255.02 | 258.77 | 252.90 | 20,480,591 |
| 2025-05-12 | 255.00 | 257.99 | 253.00 | 257.00 | 251.17 | 30,231,506 |
| 2025-05-09 | 246.07 | 249.77 | 244.65 | 248.27 | 242.64 | 23,693,317 |
| 2025-05-08 | 239.49 | 248.68 | 237.98 | 244.57 | 239.02 | 31,285,640 |
| 2025-05-07 | 236.45 | 240.88 | 236.08 | 238.61 | 233.20 | 31,280,985 |
| 2025-05-06 | 233.91 | 236.30 | 231.20 | 231.63 | 226.38 | 19,687,679 |
| 2025-04-30 | 233.05 | 234.38 | 231.50 | 231.50 | 226.25 | 15,632,835 |
| 2025-04-29 | 234.00 | 234.80 | 230.72 | 232.03 | 226.77 | 16,742,435 |
| 2025-04-28 | 238.25 | 238.26 | 233.20 | 234.85 | 229.52 | 14,312,432 |
| 2025-04-25 | 237.20 | 237.92 | 235.09 | 236.60 | 231.23 | 12,761,989 |
| 2025-04-24 | 234.50 | 238.66 | 232.25 | 236.87 | 231.50 | 18,155,439 |
| 2025-04-23 | 235.00 | 238.75 | 233.00 | 233.35 | 228.06 | 19,197,980 |
| 2025-04-22 | 230.00 | 231.16 | 227.20 | 230.69 | 225.46 | 16,935,423 |
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.