Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 225.46 | 235.00 | 224.18 | 231.36 | 221.66 | 22,008,191 |
| 2025-04-18 | 225.21 | 226.50 | 223.66 | 225.46 | 216.01 | 11,512,794 |
| 2025-04-17 | 223.00 | 227.33 | 222.22 | 226.00 | 216.53 | 15,737,659 |
| 2025-04-16 | 227.00 | 227.18 | 221.55 | 224.89 | 215.46 | 21,655,096 |
| 2025-04-15 | 226.00 | 230.45 | 225.12 | 228.15 | 218.59 | 26,686,542 |
| 2025-04-14 | 227.15 | 228.00 | 222.68 | 224.00 | 214.61 | 20,696,504 |
| 2025-04-11 | 216.00 | 225.55 | 214.70 | 224.00 | 214.61 | 30,299,115 |
| 2025-04-10 | 221.00 | 222.79 | 215.46 | 217.98 | 208.84 | 37,274,119 |
| 2025-04-09 | 212.92 | 218.75 | 210.09 | 211.39 | 202.53 | 53,602,339 |
| 2025-04-08 | 219.95 | 225.00 | 216.40 | 219.05 | 209.87 | 47,659,421 |
| 2025-04-07 | 226.09 | 230.00 | 209.11 | 215.22 | 206.20 | 72,364,582 |
| 2025-04-03 | 245.00 | 247.70 | 242.55 | 243.08 | 232.89 | 23,281,639 |
| 2025-04-02 | 250.20 | 252.46 | 247.56 | 249.14 | 238.70 | 13,732,112 |
| 2025-04-01 | 252.94 | 254.50 | 248.58 | 249.06 | 238.62 | 19,416,208 |
| 2025-03-31 | 256.06 | 257.98 | 252.12 | 252.94 | 242.34 | 19,463,355 |
| 2025-03-28 | 256.11 | 258.88 | 255.80 | 256.80 | 246.04 | 11,242,068 |
| 2025-03-27 | 256.19 | 262.80 | 254.25 | 258.88 | 248.03 | 14,179,206 |
| 2025-03-26 | 259.40 | 262.70 | 256.70 | 256.92 | 246.15 | 12,904,626 |
| 2025-03-25 | 257.71 | 260.00 | 255.29 | 259.48 | 248.61 | 12,785,778 |
| 2025-03-24 | 257.70 | 258.98 | 256.28 | 258.16 | 247.34 | 16,730,217 |
| 2025-03-21 | 262.68 | 264.53 | 255.67 | 256.00 | 245.27 | 19,432,006 |
| 2025-03-20 | 265.39 | 266.50 | 261.02 | 262.15 | 251.16 | 14,424,653 |
| 2025-03-19 | 257.20 | 266.97 | 256.78 | 265.39 | 254.27 | 36,954,120 |
| 2025-03-18 | 258.00 | 260.78 | 255.50 | 257.00 | 246.23 | 22,576,732 |
| 2025-03-17 | 263.10 | 265.47 | 255.74 | 256.00 | 245.27 | 33,515,486 |
| 2025-03-14 | 253.00 | 264.85 | 252.65 | 262.00 | 251.02 | 35,108,935 |
| 2025-03-13 | 254.00 | 259.20 | 253.00 | 253.22 | 242.61 | 16,885,150 |
| 2025-03-12 | 256.01 | 256.62 | 251.49 | 254.50 | 243.83 | 19,914,690 |
| 2025-03-11 | 253.07 | 255.50 | 253.05 | 255.20 | 244.50 | 17,135,077 |
| 2025-03-10 | 261.80 | 261.86 | 253.61 | 256.50 | 245.75 | 28,675,074 |
| 2025-03-07 | 262.96 | 263.58 | 258.68 | 260.76 | 249.83 | 22,287,108 |
| 2025-03-06 | 262.25 | 265.53 | 261.00 | 264.31 | 253.23 | 25,027,321 |
| 2025-03-05 | 263.00 | 263.89 | 258.50 | 260.99 | 250.05 | 20,869,610 |
| 2025-03-04 | 270.00 | 271.00 | 262.73 | 263.00 | 251.98 | 26,836,542 |
| 2025-03-03 | 265.00 | 279.30 | 262.24 | 273.53 | 262.07 | 38,736,403 |
| 2025-02-28 | 269.60 | 271.31 | 263.61 | 264.30 | 253.22 | 22,265,458 |
| 2025-02-27 | 270.27 | 271.70 | 267.67 | 270.00 | 258.68 | 23,185,110 |
| 2025-02-26 | 271.45 | 272.88 | 267.18 | 268.62 | 257.36 | 21,173,074 |
| 2025-02-25 | 267.48 | 274.00 | 264.51 | 269.48 | 258.19 | 23,209,375 |
| 2025-02-24 | 273.01 | 274.70 | 268.16 | 271.50 | 260.12 | 27,753,762 |
| 2025-02-21 | 268.58 | 276.88 | 267.78 | 275.55 | 264.00 | 30,951,906 |
| 2025-02-20 | 272.80 | 272.80 | 267.00 | 270.20 | 258.88 | 19,589,001 |
| 2025-02-19 | 268.57 | 276.00 | 268.55 | 273.55 | 262.09 | 20,445,539 |
| 2025-02-18 | 272.96 | 275.50 | 269.00 | 270.77 | 259.42 | 23,845,755 |
| 2025-02-17 | 274.90 | 274.90 | 266.02 | 269.40 | 258.11 | 24,182,960 |
| 2025-02-14 | 261.53 | 273.00 | 261.53 | 269.71 | 258.41 | 38,780,030 |
| 2025-02-13 | 255.99 | 263.99 | 255.10 | 261.39 | 250.43 | 37,534,967 |
| 2025-02-12 | 250.01 | 256.00 | 247.08 | 255.30 | 244.60 | 27,382,214 |
| 2025-02-11 | 260.44 | 260.50 | 251.06 | 251.80 | 241.25 | 24,791,980 |
| 2025-02-10 | 261.28 | 261.47 | 255.18 | 258.45 | 247.62 | 22,926,710 |
| 2025-02-07 | 257.00 | 262.56 | 251.62 | 261.28 | 250.33 | 34,441,254 |
| 2025-02-06 | 251.00 | 253.49 | 249.20 | 253.10 | 242.49 | 24,896,101 |
| 2025-02-05 | 260.00 | 262.00 | 251.05 | 252.12 | 241.55 | 24,048,140 |
| 2025-01-27 | 260.63 | 262.97 | 257.00 | 257.00 | 246.23 | 17,102,637 |
| 2025-01-24 | 256.01 | 264.78 | 256.01 | 260.62 | 249.70 | 22,439,796 |
| 2025-01-23 | 259.85 | 262.50 | 256.98 | 257.50 | 245.53 | 16,553,688 |
| 2025-01-22 | 262.00 | 264.90 | 254.21 | 258.00 | 246.01 | 25,040,737 |
| 2025-01-21 | 268.50 | 268.76 | 263.22 | 264.18 | 251.90 | 13,893,306 |
| 2025-01-20 | 256.50 | 267.61 | 256.31 | 265.52 | 253.18 | 34,283,497 |
| 2025-01-17 | 248.50 | 253.50 | 248.08 | 251.50 | 239.81 | 11,106,600 |
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.