Contemporary Amperex Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	249.77	251.50	245.00	246.16	234.72	21,465,790
2024-10-23	247.81	254.94	246.86	249.30	237.71	32,154,122
2024-10-22	254.00	254.56	247.26	250.55	238.90	27,876,033
2024-10-21	259.00	262.53	251.75	253.36	241.58	58,455,809
2024-10-18	230.00	258.88	229.60	249.89	238.27	68,013,787
2024-10-17	234.00	238.88	230.86	231.50	220.74	26,164,672
2024-10-16	238.82	238.82	233.33	233.85	222.98	33,585,954
2024-10-15	249.81	250.84	241.13	241.22	230.01	32,765,334
2024-10-14	249.99	252.80	244.94	249.72	238.11	46,759,863
2024-10-11	255.50	255.50	237.93	241.79	230.55	47,640,230
2024-10-10	255.00	265.99	250.16	258.00	246.01	60,833,833
2024-10-09	279.90	279.99	255.00	255.00	243.15	108,691,594
2024-10-08	296.00	301.50	267.66	299.00	285.10	137,646,479
2024-09-30	233.02	255.00	232.00	251.89	240.18	91,361,145
2024-09-27	212.00	231.68	211.67	226.81	216.27	70,181,326
2024-09-26	203.70	207.33	198.93	205.51	195.96	35,489,346
2024-09-25	207.39	207.40	202.59	203.10	193.66	42,010,119
2024-09-24	191.96	198.17	188.89	197.52	188.34	35,451,735
2024-09-23	186.66	189.43	185.50	188.20	179.45	15,792,549
2024-09-20	186.90	187.90	183.68	185.60	176.97	15,502,703
2024-09-19	187.00	188.22	183.60	186.90	178.21	15,769,409
2024-09-18	183.60	187.43	183.29	186.40	177.73	11,377,895
2024-09-13	188.88	188.88	183.50	183.50	174.97	17,287,288
2024-09-12	188.00	192.16	186.71	189.35	180.55	20,709,986
2024-09-11	182.40	187.78	181.16	186.56	177.89	21,197,083
2024-09-10	185.50	185.50	181.05	181.16	172.74	15,424,413
2024-09-09	185.11	188.66	183.47	185.15	176.54	13,475,355
2024-09-06	186.12	188.50	185.40	185.95	177.31	7,525,486
2024-09-05	187.15	189.55	185.80	186.80	178.12	12,318,215
2024-09-04	185.32	189.00	184.85	187.15	178.45	16,564,524
2024-09-03	180.30	186.70	180.02	185.65	177.02	18,196,886
2024-09-02	184.44	185.59	181.00	181.19	172.77	12,985,176
2024-08-30	180.80	185.96	180.80	184.34	175.77	25,429,171
2024-08-29	179.17	182.99	179.17	180.80	172.40	15,670,242
2024-08-28	182.80	183.69	181.28	182.82	174.32	10,639,015
2024-08-27	182.52	184.49	181.50	183.50	174.97	9,976,992
2024-08-26	181.90	184.56	181.00	183.92	175.37	14,838,749
2024-08-23	177.00	182.52	177.00	181.80	173.35	18,415,176
2024-08-22	174.98	179.97	174.30	178.80	170.49	19,901,136
2024-08-21	174.00	175.41	172.00	174.01	165.92	11,147,405
2024-08-20	175.00	176.00	173.66	174.87	166.74	8,436,955
2024-08-19	173.35	177.94	173.15	175.60	167.44	14,035,843
2024-08-16	173.40	176.00	172.88	173.62	165.55	11,150,641
2024-08-15	172.00	174.60	171.29	173.40	165.34	14,481,202
2024-08-14	172.99	174.45	171.72	172.21	164.20	9,966,285
2024-08-13	168.89	174.96	168.38	173.78	165.70	19,389,256
2024-08-12	170.57	171.12	166.80	169.00	161.14	17,415,581
2024-08-09	173.60	174.87	170.00	170.00	162.10	15,412,989
2024-08-08	173.01	173.60	170.12	172.40	164.39	14,658,996
2024-08-07	174.95	176.23	173.67	173.67	165.60	12,753,959
2024-08-06	178.41	179.39	173.71	174.95	166.82	15,768,703
2024-08-05	175.01	180.19	175.00	177.00	168.77	19,347,659
2024-08-02	179.00	180.00	176.74	177.09	168.86	15,493,685
2024-08-01	185.00	186.00	180.10	180.30	171.92	23,012,659
2024-07-31	182.00	186.88	182.00	186.31	177.65	19,896,940
2024-07-30	183.22	185.33	183.22	184.89	176.29	12,725,163
2024-07-29	187.00	187.00	180.00	184.53	175.95	21,362,366
2024-07-26	190.00	193.30	188.05	189.35	180.55	23,347,718
2024-07-25	186.12	190.73	185.06	187.73	179.00	20,595,888
2024-07-24	186.00	189.09	185.39	186.32	177.66	14,468,136

← NewerPage 9 of 21 · 1,213 trading daysOlder →

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.