Contemporary Amperex Technology Co., Limite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 609.50 | 629.00 | 599.50 | 626.50 | 624.96 | 2,004,860 |
| 2026-07-22 | 631.50 | 631.50 | 605.00 | 609.50 | 608.00 | 1,924,801 |
| 2026-07-21 | 616.00 | 637.00 | 609.00 | 626.00 | 624.46 | 2,079,096 |
| 2026-07-20 | 612.00 | 627.00 | 598.50 | 618.50 | 616.98 | 2,192,472 |
| 2026-07-17 | 624.00 | 635.00 | 597.50 | 606.50 | 605.01 | 3,312,007 |
| 2026-07-16 | 625.50 | 626.00 | 605.00 | 621.00 | 619.47 | 3,243,103 |
| 2026-07-15 | 626.50 | 629.00 | 612.00 | 622.00 | 620.47 | 3,675,814 |
| 2026-07-14 | 603.00 | 615.00 | 587.00 | 605.50 | 604.01 | 3,692,863 |
| 2026-07-13 | 580.00 | 607.00 | 576.50 | 603.00 | 601.52 | 3,306,585 |
| 2026-07-10 | 647.50 | 647.50 | 581.50 | 587.00 | 585.56 | 6,189,039 |
| 2026-07-09 | 632.00 | 641.00 | 622.00 | 637.50 | 635.93 | 3,018,062 |
| 2026-07-08 | 652.00 | 656.50 | 623.00 | 628.00 | 626.46 | 4,014,916 |
| 2026-07-07 | 660.00 | 672.50 | 645.00 | 652.00 | 650.40 | 2,059,391 |
| 2026-07-06 | 672.50 | 680.50 | 658.00 | 668.00 | 666.36 | 1,898,157 |
| 2026-07-03 | 681.00 | 695.00 | 670.00 | 675.50 | 673.84 | 2,767,101 |
| 2026-07-02 | 703.50 | 704.00 | 670.00 | 681.00 | 679.33 | 3,844,090 |
| 2026-06-30 | 700.00 | 711.50 | 696.00 | 702.00 | 700.28 | 1,533,833 |
| 2026-06-29 | 685.00 | 699.00 | 667.00 | 695.00 | 693.29 | 2,686,042 |
| 2026-06-26 | 716.50 | 722.00 | 668.00 | 680.50 | 678.83 | 3,039,473 |
| 2026-06-25 | 730.00 | 731.00 | 701.50 | 716.50 | 714.74 | 2,293,063 |
| 2026-06-24 | 704.00 | 723.00 | 698.50 | 721.50 | 719.73 | 2,129,738 |
| 2026-06-23 | 765.50 | 766.50 | 696.50 | 704.00 | 702.27 | 3,977,786 |
| 2026-06-22 | 713.50 | 755.00 | 697.00 | 742.00 | 740.18 | 4,517,203 |
| 2026-06-18 | 713.00 | 733.00 | 698.00 | 708.50 | 706.76 | 3,085,764 |
| 2026-06-17 | 716.00 | 717.00 | 700.00 | 711.00 | 709.25 | 2,243,840 |
| 2026-06-16 | 714.00 | 727.50 | 708.00 | 716.00 | 714.24 | 2,592,858 |
| 2026-06-15 | 682.50 | 708.50 | 682.00 | 705.00 | 703.27 | 3,683,932 |
| 2026-06-12 | 675.00 | 686.00 | 665.00 | 672.50 | 670.85 | 4,058,763 |
| 2026-06-11 | 653.50 | 672.00 | 640.50 | 662.00 | 660.37 | 4,836,048 |
| 2026-06-10 | 678.50 | 686.50 | 648.00 | 653.50 | 651.89 | 4,181,549 |
| 2026-06-09 | 682.50 | 700.50 | 668.50 | 691.00 | 689.30 | 2,658,300 |
| 2026-06-08 | 698.50 | 704.50 | 676.00 | 683.00 | 681.32 | 4,632,590 |
| 2026-06-05 | 735.00 | 735.00 | 704.00 | 711.00 | 709.25 | 6,565,226 |
| 2026-06-04 | 792.00 | 792.00 | 718.50 | 723.50 | 721.72 | 4,997,462 |
| 2026-06-03 | 779.50 | 794.50 | 766.00 | 778.00 | 776.09 | 3,773,219 |
| 2026-06-02 | 775.00 | 792.50 | 763.00 | 779.50 | 777.58 | 3,331,922 |
| 2026-06-01 | 749.00 | 772.00 | 747.50 | 753.50 | 751.65 | 4,126,684 |
| 2026-05-29 | 722.00 | 752.00 | 716.00 | 744.50 | 742.67 | 7,192,189 |
| 2026-05-28 | 709.00 | 720.00 | 686.00 | 717.00 | 715.24 | 4,974,563 |
| 2026-05-27 | 704.00 | 705.50 | 674.00 | 700.00 | 698.28 | 6,266,540 |
| 2026-05-26 | 686.00 | 686.00 | 656.00 | 658.00 | 656.38 | 5,278,819 |
| 2026-05-22 | 684.00 | 691.00 | 675.00 | 686.00 | 684.31 | 3,963,660 |
| 2026-05-21 | 665.50 | 681.00 | 665.50 | 673.50 | 671.85 | 4,673,932 |
| 2026-05-20 | 651.00 | 664.50 | 650.50 | 662.50 | 660.87 | 2,952,978 |
| 2026-05-19 | 674.50 | 674.50 | 646.50 | 660.00 | 658.38 | 3,803,034 |
| 2026-05-18 | 670.00 | 683.50 | 663.00 | 674.50 | 672.84 | 2,708,095 |
| 2026-05-15 | 698.00 | 698.00 | 671.50 | 680.00 | 678.33 | 3,660,186 |
| 2026-05-14 | 700.00 | 707.50 | 682.50 | 686.00 | 684.31 | 5,990,355 |
| 2026-05-13 | 659.00 | 673.50 | 653.50 | 673.00 | 671.35 | 3,698,888 |
| 2026-05-12 | 661.00 | 662.50 | 643.00 | 651.50 | 649.90 | 3,555,751 |
| 2026-05-11 | 655.50 | 664.50 | 649.50 | 657.50 | 655.88 | 4,015,364 |
| 2026-05-08 | 672.50 | 672.50 | 649.50 | 651.00 | 649.40 | 3,853,234 |
| 2026-05-07 | 671.50 | 673.50 | 651.50 | 665.00 | 663.37 | 6,924,377 |
| 2026-05-06 | 681.00 | 681.00 | 647.00 | 669.00 | 667.36 | 12,600,260 |
| 2026-05-05 | 650.00 | 659.50 | 640.50 | 655.00 | 653.39 | 5,838,183 |
| 2026-05-04 | 627.00 | 639.00 | 618.50 | 631.50 | 629.95 | 9,257,390 |
| 2026-04-30 | 630.00 | 633.50 | 607.00 | 608.00 | 606.51 | 8,583,105 |
| 2026-04-29 | 630.00 | 630.00 | 614.00 | 627.50 | 625.96 | 7,832,761 |
| 2026-04-28 | 630.00 | 631.50 | 613.50 | 629.00 | 627.45 | 14,897,720 |
| 2026-04-27 | 702.00 | 703.00 | 666.00 | 675.50 | 673.84 | 3,257,232 |
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.