Contemporary Amperex Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 281.79 | 282.00 | 273.29 | 277.00 | 277.00 | 29,742,445 |
| 2026-10-15 | 274.98 | 282.01 | 272.00 | 278.50 | 278.50 | 41,995,230 |
| 2026-10-14 | 288.00 | 290.88 | 280.12 | 280.12 | 280.12 | 33,459,125 |
| 2026-10-13 | 297.90 | 297.99 | 286.70 | 289.10 | 289.10 | 40,883,531 |
| 2026-10-12 | 300.27 | 306.71 | 297.57 | 298.38 | 298.38 | 41,706,383 |
| 2026-10-09 | 292.00 | 301.42 | 289.00 | 297.75 | 297.75 | 54,152,672 |
| 2026-10-08 | 292.00 | 293.47 | 285.17 | 286.75 | 286.75 | 36,682,465 |
| 2026-09-30 | 290.00 | 292.70 | 285.80 | 291.11 | 291.11 | 29,699,473 |
| 2026-09-29 | 291.00 | 293.19 | 285.74 | 286.80 | 286.80 | 29,875,746 |
| 2026-09-28 | 289.00 | 292.66 | 286.66 | 291.99 | 291.99 | 33,914,359 |
| 2026-09-24 | 300.00 | 302.00 | 293.00 | 293.50 | 293.50 | 28,008,500 |
| 2026-09-23 | 304.50 | 305.76 | 299.10 | 301.00 | 301.00 | 24,744,057 |
| 2026-09-22 | 298.00 | 308.69 | 297.74 | 304.63 | 304.63 | 47,381,062 |
| 2026-09-21 | 303.04 | 303.60 | 295.50 | 297.10 | 297.10 | 49,488,324 |
| 2026-09-18 | 309.77 | 310.00 | 300.27 | 301.95 | 301.95 | 38,071,254 |
| 2026-09-17 | 306.00 | 308.66 | 302.70 | 304.30 | 304.30 | 34,489,559 |
| 2026-09-16 | 313.01 | 315.00 | 299.00 | 305.48 | 305.48 | 78,716,305 |
| 2026-09-15 | 335.00 | 335.73 | 316.00 | 316.36 | 316.36 | 48,048,297 |
| 2026-09-14 | 334.51 | 341.81 | 334.00 | 337.11 | 337.11 | 26,184,902 |
| 2026-09-11 | 333.06 | 335.66 | 328.30 | 330.51 | 330.51 | 27,659,996 |
| 2026-09-10 | 335.90 | 340.80 | 330.50 | 338.06 | 338.06 | 29,118,430 |
| 2026-09-09 | 332.48 | 337.66 | 327.10 | 336.84 | 336.84 | 39,024,000 |
| 2026-09-08 | 345.67 | 346.60 | 326.00 | 335.49 | 335.49 | 51,955,098 |
| 2026-09-07 | 351.05 | 351.80 | 345.50 | 348.20 | 348.20 | 24,678,820 |
| 2026-09-04 | 351.40 | 354.66 | 349.56 | 351.00 | 351.00 | 22,738,096 |
| 2026-09-03 | 349.99 | 354.80 | 348.10 | 349.50 | 349.50 | 26,286,404 |
| 2026-09-02 | 355.98 | 356.50 | 347.55 | 348.29 | 348.29 | 27,806,729 |
| 2026-09-01 | 362.49 | 363.56 | 358.03 | 358.10 | 358.10 | 19,808,688 |
| 2026-08-31 | 366.60 | 367.33 | 357.30 | 363.55 | 363.55 | 26,242,389 |
| 2026-08-28 | 368.00 | 371.25 | 364.13 | 368.50 | 368.50 | 26,376,977 |
| 2026-08-27 | 376.50 | 378.66 | 370.05 | 373.00 | 373.00 | 23,373,781 |
| 2026-08-26 | 379.90 | 385.50 | 373.71 | 379.00 | 379.00 | 20,716,240 |
| 2026-08-25 | 391.00 | 391.15 | 376.06 | 376.73 | 376.73 | 26,064,594 |
| 2026-08-24 | 391.15 | 394.40 | 386.68 | 387.89 | 387.89 | 13,972,968 |
| 2026-08-21 | 386.00 | 397.83 | 383.05 | 391.15 | 391.15 | 20,449,615 |
| 2026-08-20 | 391.51 | 392.09 | 384.00 | 385.00 | 385.00 | 17,909,645 |
| 2026-08-19 | 394.00 | 396.99 | 388.33 | 389.00 | 389.00 | 21,157,158 |
| 2026-08-18 | 399.00 | 400.75 | 394.50 | 396.26 | 396.26 | 16,933,180 |
| 2026-08-17 | 393.93 | 400.50 | 390.50 | 399.98 | 399.98 | 20,399,838 |
| 2026-08-14 | 395.00 | 400.99 | 393.68 | 393.93 | 393.93 | 15,930,154 |
| 2026-08-13 | 393.04 | 399.39 | 391.04 | 396.30 | 396.30 | 24,429,305 |
| 2026-08-12 | 388.43 | 395.91 | 387.52 | 393.93 | 393.93 | 20,236,434 |
| 2026-08-11 | 395.00 | 395.28 | 389.52 | 390.40 | 390.40 | 16,299,162 |
| 2026-08-10 | 385.61 | 394.62 | 384.63 | 393.87 | 393.87 | 23,160,930 |
| 2026-08-07 | 387.99 | 388.88 | 384.02 | 388.07 | 386.66 | 25,519,302 |
| 2026-08-06 | 410.00 | 410.00 | 384.16 | 388.00 | 386.59 | 45,320,103 |
| 2026-08-05 | 400.02 | 407.90 | 398.00 | 405.20 | 403.73 | 30,011,167 |
| 2026-08-04 | 395.00 | 397.86 | 391.22 | 395.10 | 393.66 | 26,165,417 |
| 2026-08-03 | 392.60 | 395.88 | 389.60 | 394.40 | 392.97 | 21,522,258 |
| 2026-07-31 | 395.55 | 400.20 | 389.00 | 395.30 | 393.86 | 39,414,948 |
| 2026-07-30 | 390.00 | 403.80 | 389.80 | 401.88 | 400.42 | 45,239,048 |
| 2026-07-29 | 390.00 | 401.86 | 381.38 | 396.84 | 395.40 | 40,435,873 |
| 2026-07-28 | 396.26 | 399.99 | 390.86 | 390.86 | 389.44 | 37,191,082 |
| 2026-07-27 | 398.01 | 403.80 | 394.00 | 400.00 | 398.55 | 47,327,210 |
| 2026-07-24 | 383.18 | 390.86 | 382.65 | 383.01 | 381.62 | 25,454,224 |
| 2026-07-23 | 373.00 | 386.00 | 366.01 | 385.99 | 384.59 | 35,940,928 |
| 2026-07-22 | 382.85 | 385.00 | 369.87 | 372.26 | 370.91 | 31,193,761 |
| 2026-07-21 | 372.67 | 391.00 | 372.50 | 382.20 | 380.81 | 44,036,045 |
| 2026-07-20 | 354.00 | 377.60 | 353.80 | 376.43 | 375.06 | 44,790,768 |
| 2026-07-17 | 372.30 | 375.24 | 360.00 | 360.00 | 358.69 | 51,245,336 |
Page 1 of 5 · 241 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.