Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 252.10 | 252.16 | 248.26 | 249.93 | 238.31 | 16,188,378 |
| 2025-01-15 | 256.20 | 256.40 | 249.67 | 250.87 | 239.21 | 15,062,665 |
| 2025-01-14 | 247.71 | 257.00 | 245.21 | 256.20 | 244.29 | 20,246,734 |
| 2025-01-13 | 243.50 | 250.00 | 242.00 | 246.91 | 235.43 | 18,092,226 |
| 2025-01-10 | 246.50 | 249.95 | 244.68 | 246.00 | 234.56 | 14,729,433 |
| 2025-01-09 | 241.35 | 250.25 | 241.16 | 247.33 | 235.83 | 16,932,878 |
| 2025-01-08 | 245.99 | 248.31 | 243.32 | 245.34 | 233.93 | 27,185,752 |
| 2025-01-07 | 243.00 | 252.00 | 241.08 | 249.45 | 237.85 | 40,103,599 |
| 2025-01-06 | 258.00 | 260.00 | 253.00 | 256.75 | 244.81 | 17,289,077 |
| 2025-01-03 | 258.78 | 263.00 | 257.21 | 257.63 | 245.65 | 18,523,758 |
| 2025-01-02 | 266.25 | 266.30 | 257.00 | 258.78 | 246.75 | 23,354,576 |
| 2024-12-31 | 265.09 | 270.50 | 265.09 | 266.00 | 253.63 | 24,933,952 |
| 2024-12-30 | 260.88 | 267.50 | 260.51 | 266.58 | 254.19 | 22,631,352 |
| 2024-12-27 | 260.57 | 263.42 | 255.00 | 262.00 | 249.82 | 24,351,918 |
| 2024-12-26 | 267.20 | 267.20 | 261.00 | 261.25 | 249.11 | 22,443,762 |
| 2024-12-25 | 268.91 | 270.91 | 266.26 | 267.97 | 255.51 | 11,413,810 |
| 2024-12-24 | 263.00 | 268.25 | 263.00 | 268.23 | 255.76 | 19,615,352 |
| 2024-12-23 | 262.71 | 268.88 | 262.71 | 263.50 | 251.25 | 20,639,383 |
| 2024-12-20 | 269.79 | 270.80 | 260.32 | 262.71 | 250.50 | 27,740,098 |
| 2024-12-19 | 269.26 | 272.35 | 266.62 | 269.79 | 257.25 | 15,346,018 |
| 2024-12-18 | 274.31 | 274.73 | 270.31 | 271.41 | 258.79 | 15,085,329 |
| 2024-12-17 | 267.00 | 278.00 | 266.54 | 273.80 | 261.07 | 28,214,610 |
| 2024-12-16 | 266.22 | 269.50 | 264.05 | 267.20 | 254.78 | 16,257,508 |
| 2024-12-13 | 269.88 | 272.00 | 266.00 | 267.03 | 254.62 | 28,316,441 |
| 2024-12-12 | 265.90 | 275.38 | 265.20 | 273.71 | 260.99 | 22,329,514 |
| 2024-12-11 | 273.96 | 279.50 | 266.52 | 267.10 | 254.68 | 19,400,821 |
| 2024-12-10 | 281.28 | 281.50 | 269.33 | 270.57 | 257.99 | 32,904,436 |
| 2024-12-09 | 266.99 | 269.66 | 264.41 | 268.05 | 255.59 | 22,456,090 |
| 2024-12-06 | 256.00 | 269.90 | 255.00 | 266.55 | 254.16 | 33,038,136 |
| 2024-12-05 | 257.99 | 258.95 | 255.01 | 256.00 | 244.10 | 16,021,580 |
| 2024-12-04 | 260.00 | 262.00 | 257.50 | 258.97 | 246.93 | 16,181,395 |
| 2024-12-03 | 261.00 | 262.99 | 259.00 | 261.84 | 249.67 | 17,310,789 |
| 2024-12-02 | 258.64 | 263.55 | 257.21 | 262.19 | 250.00 | 20,647,547 |
| 2024-11-29 | 251.23 | 267.99 | 251.23 | 261.24 | 249.10 | 31,366,272 |
| 2024-11-28 | 259.20 | 259.53 | 253.50 | 254.70 | 242.86 | 22,355,598 |
| 2024-11-27 | 254.70 | 260.90 | 251.47 | 259.90 | 247.82 | 27,400,665 |
| 2024-11-26 | 261.57 | 263.97 | 255.66 | 256.72 | 244.79 | 27,360,405 |
| 2024-11-25 | 263.06 | 266.56 | 261.18 | 264.10 | 251.82 | 26,239,071 |
| 2024-11-22 | 267.93 | 269.00 | 258.88 | 259.10 | 247.06 | 22,555,101 |
| 2024-11-21 | 265.66 | 271.43 | 263.66 | 268.26 | 255.79 | 20,550,827 |
| 2024-11-20 | 266.95 | 269.90 | 264.60 | 267.55 | 255.11 | 22,708,778 |
| 2024-11-19 | 262.02 | 272.00 | 258.00 | 268.72 | 256.23 | 34,812,887 |
| 2024-11-18 | 265.56 | 270.95 | 261.00 | 262.92 | 250.70 | 30,650,010 |
| 2024-11-15 | 269.50 | 275.00 | 265.56 | 265.56 | 253.21 | 35,198,317 |
| 2024-11-14 | 283.00 | 284.99 | 274.66 | 275.00 | 262.22 | 42,657,210 |
| 2024-11-13 | 269.00 | 288.20 | 266.77 | 282.00 | 268.89 | 55,773,688 |
| 2024-11-12 | 278.28 | 285.20 | 270.98 | 273.02 | 260.33 | 74,403,008 |
| 2024-11-11 | 252.35 | 268.99 | 251.01 | 267.50 | 255.06 | 49,153,907 |
| 2024-11-08 | 269.66 | 272.00 | 257.10 | 257.50 | 245.53 | 40,294,127 |
| 2024-11-07 | 258.00 | 262.80 | 253.88 | 262.80 | 250.58 | 33,571,027 |
| 2024-11-06 | 258.99 | 269.50 | 253.50 | 256.50 | 244.58 | 45,239,310 |
| 2024-11-05 | 250.58 | 262.82 | 249.13 | 261.39 | 249.24 | 48,482,094 |
| 2024-11-04 | 244.00 | 254.30 | 244.00 | 251.20 | 239.52 | 24,247,222 |
| 2024-11-01 | 246.53 | 249.82 | 245.18 | 246.20 | 234.75 | 25,915,829 |
| 2024-10-31 | 246.99 | 250.50 | 244.00 | 245.98 | 234.55 | 25,500,279 |
| 2024-10-30 | 250.00 | 252.30 | 244.50 | 248.03 | 236.50 | 27,134,374 |
| 2024-10-29 | 256.24 | 257.71 | 251.24 | 251.78 | 240.08 | 26,994,808 |
| 2024-10-28 | 256.13 | 258.61 | 253.00 | 256.24 | 244.33 | 27,601,935 |
| 2024-10-25 | 252.34 | 265.00 | 246.30 | 258.88 | 246.85 | 57,898,551 |
| 2024-10-24 | 249.77 | 251.50 | 245.00 | 246.16 | 234.72 | 21,465,790 |
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.