Contemporary Amperex Technology Co., Limite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 715.50 | 715.50 | 680.00 | 695.00 | 693.29 | 3,458,832 |
| 2026-04-23 | 699.00 | 708.00 | 690.00 | 702.50 | 700.77 | 2,908,230 |
| 2026-04-22 | 720.00 | 720.00 | 692.00 | 699.00 | 697.28 | 13,504,520 |
| 2026-04-21 | 712.00 | 745.00 | 703.00 | 736.00 | 734.19 | 3,076,530 |
| 2026-04-20 | 700.00 | 708.00 | 690.50 | 702.50 | 700.77 | 3,036,633 |
| 2026-04-17 | 714.50 | 725.00 | 685.50 | 692.00 | 690.30 | 4,114,871 |
| 2026-04-16 | 684.50 | 729.00 | 682.50 | 714.50 | 712.74 | 5,743,359 |
| 2026-04-15 | 660.00 | 674.00 | 648.00 | 655.50 | 653.89 | 3,932,787 |
| 2026-04-14 | 680.00 | 680.00 | 633.00 | 660.00 | 658.38 | 6,164,403 |
| 2026-04-13 | 681.50 | 701.00 | 675.50 | 682.50 | 680.82 | 2,639,757 |
| 2026-04-10 | 639.50 | 682.00 | 631.00 | 681.50 | 679.83 | 3,925,993 |
| 2026-04-09 | 642.00 | 645.00 | 629.50 | 633.00 | 623.58 | 1,564,837 |
| 2026-04-08 | 660.00 | 660.00 | 628.50 | 639.50 | 629.98 | 2,203,760 |
| 2026-04-02 | 637.50 | 651.50 | 620.50 | 627.50 | 618.16 | 1,600,945 |
| 2026-04-01 | 636.50 | 638.50 | 623.50 | 632.50 | 623.09 | 1,871,936 |
| 2026-03-31 | 637.50 | 654.50 | 611.00 | 613.50 | 604.37 | 2,148,918 |
| 2026-03-30 | 632.00 | 641.00 | 624.00 | 632.00 | 622.60 | 2,227,823 |
| 2026-03-27 | 623.50 | 638.00 | 608.00 | 634.00 | 624.57 | 2,179,661 |
| 2026-03-26 | 620.00 | 641.50 | 613.00 | 616.00 | 606.83 | 2,749,585 |
| 2026-03-25 | 651.50 | 662.50 | 626.50 | 637.50 | 628.01 | 2,810,315 |
| 2026-03-24 | 672.50 | 678.00 | 625.00 | 645.00 | 635.40 | 3,394,763 |
| 2026-03-23 | 688.00 | 689.00 | 658.00 | 662.00 | 652.15 | 3,313,221 |
| 2026-03-20 | 664.50 | 698.00 | 657.50 | 698.00 | 687.61 | 6,275,080 |
| 2026-03-19 | 650.50 | 665.00 | 640.50 | 644.00 | 634.42 | 2,021,163 |
| 2026-03-18 | 648.00 | 665.00 | 639.50 | 650.50 | 640.82 | 2,095,954 |
| 2026-03-17 | 680.00 | 685.00 | 644.00 | 648.00 | 638.36 | 3,844,089 |
| 2026-03-16 | 622.50 | 670.00 | 621.00 | 670.00 | 660.03 | 5,239,964 |
| 2026-03-13 | 598.00 | 623.00 | 597.50 | 621.00 | 611.76 | 3,601,156 |
| 2026-03-12 | 600.00 | 614.50 | 596.00 | 610.00 | 600.92 | 3,827,320 |
| 2026-03-11 | 560.00 | 608.00 | 552.00 | 599.50 | 590.58 | 6,532,230 |
| 2026-03-10 | 533.00 | 552.00 | 525.00 | 550.00 | 541.82 | 6,331,879 |
| 2026-03-09 | 513.00 | 513.00 | 482.20 | 503.00 | 495.52 | 3,765,557 |
| 2026-03-06 | 503.50 | 513.00 | 494.40 | 513.00 | 505.37 | 3,182,774 |
| 2026-03-05 | 503.00 | 503.00 | 487.20 | 499.80 | 492.36 | 2,601,750 |
| 2026-03-04 | 480.00 | 486.80 | 470.20 | 479.20 | 472.07 | 1,441,731 |
| 2026-03-03 | 496.80 | 498.40 | 485.20 | 487.00 | 479.75 | 1,482,892 |
| 2026-03-02 | 495.80 | 497.60 | 480.20 | 484.40 | 477.19 | 2,026,573 |
| 2026-02-27 | 498.60 | 508.00 | 487.20 | 496.00 | 488.62 | 4,071,385 |
| 2026-02-26 | 531.00 | 531.50 | 496.00 | 498.40 | 490.98 | 3,925,332 |
| 2026-02-25 | 538.50 | 538.50 | 523.00 | 533.00 | 525.07 | 1,309,356 |
| 2026-02-24 | 542.00 | 542.00 | 520.00 | 525.50 | 517.68 | 1,802,954 |
| 2026-02-23 | 534.00 | 543.00 | 531.00 | 542.50 | 534.43 | 1,250,197 |
| 2026-02-20 | 538.00 | 538.00 | 525.00 | 526.00 | 518.17 | 1,134,689 |
| 2026-02-16 | 524.00 | 537.00 | 521.00 | 531.50 | 523.59 | 1,107,022 |
| 2026-02-13 | 528.00 | 531.50 | 515.50 | 517.50 | 509.80 | 1,618,201 |
| 2026-02-12 | 518.00 | 532.00 | 515.00 | 528.00 | 520.14 | 3,077,613 |
| 2026-02-11 | 505.00 | 513.00 | 502.00 | 507.00 | 499.46 | 1,457,644 |
| 2026-02-10 | 519.00 | 521.50 | 507.00 | 511.00 | 503.40 | 1,829,605 |
| 2026-02-09 | 509.50 | 515.00 | 498.00 | 513.50 | 505.86 | 2,821,790 |
| 2026-02-06 | 492.00 | 510.00 | 486.00 | 501.50 | 494.04 | 1,809,571 |
| 2026-02-05 | 509.50 | 509.50 | 483.20 | 492.80 | 485.47 | 2,166,866 |
| 2026-02-04 | 486.00 | 515.50 | 478.80 | 502.50 | 495.02 | 3,997,468 |
| 2026-02-03 | 491.60 | 491.80 | 474.00 | 481.60 | 474.43 | 1,222,222 |
| 2026-02-02 | 500.00 | 505.00 | 483.40 | 486.60 | 479.36 | 2,429,892 |
| 2026-01-30 | 479.80 | 500.00 | 478.00 | 491.00 | 483.69 | 4,575,354 |
| 2026-01-29 | 478.00 | 478.60 | 471.80 | 477.40 | 470.30 | 2,287,442 |
| 2026-01-28 | 472.80 | 478.60 | 458.40 | 475.40 | 468.33 | 3,363,675 |
| 2026-01-27 | 475.00 | 475.00 | 457.00 | 467.00 | 460.05 | 2,179,660 |
| 2026-01-26 | 475.00 | 478.40 | 462.60 | 466.00 | 459.07 | 1,932,844 |
| 2026-01-23 | 472.20 | 476.20 | 466.00 | 471.40 | 464.39 | 2,543,073 |
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.