Contemporary Amperex Technology Co., Limite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 438.60 | 446.40 | 434.00 | 440.80 | 440.80 | 3,445,832 |
| 2026-10-15 | 434.40 | 455.40 | 431.00 | 448.60 | 448.60 | 8,750,553 |
| 2026-10-14 | 486.00 | 488.40 | 464.80 | 467.00 | 467.00 | 3,150,608 |
| 2026-10-13 | 496.40 | 496.40 | 476.60 | 485.20 | 485.20 | 2,164,447 |
| 2026-10-12 | 495.60 | 513.50 | 491.20 | 494.80 | 494.80 | 3,115,095 |
| 2026-10-09 | 478.20 | 503.50 | 476.80 | 491.40 | 491.40 | 3,437,173 |
| 2026-10-08 | 491.00 | 499.00 | 473.20 | 476.80 | 476.80 | 2,341,205 |
| 2026-10-07 | 490.80 | 490.80 | 480.80 | 486.40 | 486.40 | 1,916,134 |
| 2026-10-06 | 487.00 | 492.00 | 484.80 | 488.60 | 488.60 | 1,285,897 |
| 2026-10-05 | 476.80 | 489.00 | 475.00 | 483.40 | 483.40 | 2,107,667 |
| 2026-10-02 | 468.20 | 479.00 | 458.00 | 476.80 | 476.80 | 4,021,430 |
| 2026-09-30 | 481.60 | 487.80 | 475.00 | 484.20 | 484.20 | 2,680,797 |
| 2026-09-29 | 484.60 | 487.60 | 479.20 | 482.20 | 482.20 | 2,382,637 |
| 2026-09-28 | 484.00 | 488.40 | 473.60 | 484.60 | 484.60 | 2,344,739 |
| 2026-09-25 | 490.20 | 495.00 | 481.00 | 489.40 | 489.40 | 2,144,018 |
| 2026-09-24 | 511.50 | 511.50 | 486.40 | 492.80 | 492.80 | 4,436,250 |
| 2026-09-23 | 505.00 | 516.00 | 500.50 | 511.50 | 511.50 | 2,550,260 |
| 2026-09-22 | 501.50 | 516.00 | 501.50 | 507.00 | 507.00 | 3,060,326 |
| 2026-09-21 | 507.00 | 517.50 | 496.40 | 504.00 | 504.00 | 2,620,573 |
| 2026-09-18 | 511.00 | 518.00 | 501.00 | 507.00 | 507.00 | 3,550,167 |
| 2026-09-17 | 498.00 | 511.50 | 496.60 | 507.00 | 507.00 | 3,065,147 |
| 2026-09-16 | 505.50 | 508.00 | 486.40 | 501.00 | 501.00 | 7,580,754 |
| 2026-09-15 | 545.50 | 547.50 | 510.00 | 516.00 | 516.00 | 5,768,204 |
| 2026-09-14 | 547.50 | 557.00 | 545.00 | 549.00 | 549.00 | 1,361,328 |
| 2026-09-11 | 554.00 | 555.00 | 540.00 | 547.50 | 547.50 | 2,475,275 |
| 2026-09-10 | 555.50 | 563.00 | 552.00 | 561.50 | 561.50 | 1,443,963 |
| 2026-09-09 | 562.00 | 564.00 | 552.00 | 562.00 | 562.00 | 2,715,447 |
| 2026-09-08 | 570.50 | 574.00 | 546.50 | 562.00 | 562.00 | 3,693,894 |
| 2026-09-07 | 578.00 | 578.50 | 570.50 | 572.50 | 572.50 | 1,988,567 |
| 2026-09-04 | 578.00 | 582.00 | 572.50 | 574.50 | 574.50 | 1,958,719 |
| 2026-09-03 | 574.50 | 579.00 | 565.00 | 567.50 | 567.50 | 1,770,817 |
| 2026-09-02 | 588.00 | 590.00 | 563.50 | 564.50 | 564.50 | 4,467,209 |
| 2026-09-01 | 599.50 | 602.00 | 590.00 | 592.00 | 592.00 | 2,172,493 |
| 2026-08-31 | 608.00 | 610.50 | 590.00 | 599.50 | 599.50 | 2,367,199 |
| 2026-08-28 | 620.00 | 622.00 | 608.00 | 616.50 | 616.50 | 1,659,287 |
| 2026-08-27 | 617.50 | 620.00 | 609.00 | 613.50 | 613.50 | 1,876,198 |
| 2026-08-26 | 621.00 | 632.00 | 616.50 | 618.00 | 618.00 | 1,590,742 |
| 2026-08-25 | 638.50 | 640.50 | 618.00 | 621.00 | 621.00 | 1,863,051 |
| 2026-08-24 | 652.50 | 653.00 | 636.00 | 638.50 | 638.50 | 1,105,834 |
| 2026-08-21 | 638.00 | 655.50 | 630.50 | 652.50 | 652.50 | 1,788,699 |
| 2026-08-20 | 633.50 | 636.00 | 627.00 | 629.00 | 629.00 | 1,010,503 |
| 2026-08-19 | 643.00 | 649.50 | 626.50 | 628.50 | 628.50 | 1,560,633 |
| 2026-08-18 | 650.00 | 660.00 | 635.50 | 650.50 | 650.50 | 1,381,038 |
| 2026-08-17 | 641.50 | 658.50 | 638.00 | 652.00 | 652.00 | 1,087,767 |
| 2026-08-14 | 652.50 | 658.00 | 639.00 | 641.50 | 641.50 | 1,163,891 |
| 2026-08-13 | 651.00 | 664.50 | 647.00 | 652.50 | 652.50 | 1,489,867 |
| 2026-08-12 | 644.00 | 655.00 | 632.00 | 654.00 | 654.00 | 1,405,896 |
| 2026-08-11 | 641.00 | 667.00 | 641.00 | 651.50 | 651.50 | 2,414,318 |
| 2026-08-10 | 631.00 | 643.00 | 626.50 | 641.00 | 641.00 | 1,202,424 |
| 2026-08-07 | 627.00 | 643.50 | 625.00 | 632.50 | 632.50 | 1,757,466 |
| 2026-08-06 | 692.00 | 692.00 | 623.00 | 628.00 | 628.00 | 3,887,480 |
| 2026-08-05 | 655.50 | 672.00 | 649.00 | 663.00 | 661.37 | 2,197,966 |
| 2026-08-04 | 632.00 | 653.00 | 629.00 | 649.50 | 647.90 | 2,865,413 |
| 2026-08-03 | 628.00 | 630.00 | 617.50 | 625.00 | 623.46 | 1,009,501 |
| 2026-07-31 | 630.00 | 638.50 | 615.50 | 622.50 | 620.97 | 1,746,029 |
| 2026-07-30 | 620.00 | 629.00 | 608.50 | 621.00 | 619.47 | 2,188,367 |
| 2026-07-29 | 608.00 | 621.00 | 593.50 | 619.50 | 617.98 | 2,448,009 |
| 2026-07-28 | 640.00 | 640.00 | 601.00 | 603.50 | 602.02 | 3,663,481 |
| 2026-07-27 | 640.00 | 650.00 | 605.00 | 635.00 | 633.44 | 4,991,673 |
| 2026-07-24 | 626.50 | 631.50 | 614.50 | 622.00 | 620.47 | 1,856,341 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 1.6290 HKD |
| 2026-04-10 | 7.8830 HKD |
| 2025-08-12 | 1.1040 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.