Contemporary Amperex Technology Co., Limite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 541.00 | 554.00 | 540.00 | 553.50 | 545.26 | 1,748,224 |
| 2025-10-23 | 541.50 | 541.50 | 526.50 | 535.00 | 527.04 | 1,566,528 |
| 2025-10-22 | 549.50 | 552.00 | 533.00 | 546.00 | 537.88 | 1,815,051 |
| 2025-10-21 | 543.00 | 560.00 | 535.50 | 544.00 | 535.91 | 2,721,782 |
| 2025-10-20 | 533.00 | 538.50 | 524.00 | 528.00 | 520.14 | 1,732,723 |
| 2025-10-17 | 541.00 | 542.50 | 515.50 | 521.50 | 513.74 | 1,624,498 |
| 2025-10-16 | 545.00 | 548.00 | 525.00 | 535.50 | 527.53 | 1,372,719 |
| 2025-10-15 | 539.50 | 545.00 | 520.50 | 542.00 | 533.94 | 2,188,262 |
| 2025-10-14 | 567.50 | 568.00 | 528.00 | 532.50 | 524.58 | 2,079,238 |
| 2025-10-13 | 515.00 | 555.00 | 514.00 | 547.50 | 539.35 | 3,518,237 |
| 2025-10-10 | 566.50 | 576.50 | 539.50 | 543.00 | 534.92 | 5,026,484 |
| 2025-10-09 | 583.50 | 592.50 | 567.50 | 585.00 | 576.30 | 2,833,182 |
| 2025-10-08 | 593.00 | 596.00 | 577.00 | 581.00 | 572.35 | 1,644,030 |
| 2025-10-06 | 586.00 | 600.00 | 586.00 | 596.50 | 587.62 | 1,232,980 |
| 2025-10-03 | 595.50 | 614.00 | 586.00 | 610.50 | 601.42 | 1,647,357 |
| 2025-10-02 | 600.00 | 610.00 | 576.00 | 605.50 | 596.49 | 2,435,556 |
| 2025-09-30 | 555.00 | 573.00 | 553.00 | 571.50 | 563.00 | 2,549,440 |
| 2025-09-29 | 549.00 | 561.50 | 540.00 | 547.00 | 538.86 | 3,249,995 |
| 2025-09-26 | 525.00 | 546.00 | 524.00 | 530.50 | 522.61 | 2,849,440 |
| 2025-09-25 | 509.00 | 535.50 | 506.50 | 532.00 | 524.08 | 3,742,882 |
| 2025-09-24 | 495.00 | 509.50 | 495.00 | 506.00 | 498.47 | 1,621,586 |
| 2025-09-23 | 505.50 | 511.00 | 491.40 | 501.50 | 494.04 | 2,900,705 |
| 2025-09-22 | 523.50 | 523.50 | 502.00 | 511.00 | 503.40 | 2,449,802 |
| 2025-09-19 | 515.00 | 521.00 | 502.50 | 515.50 | 507.83 | 2,823,417 |
| 2025-09-18 | 504.00 | 516.50 | 494.00 | 505.00 | 497.49 | 3,591,684 |
| 2025-09-17 | 482.40 | 508.00 | 480.20 | 502.50 | 495.02 | 4,383,694 |
| 2025-09-16 | 478.00 | 479.20 | 464.00 | 477.00 | 469.90 | 3,414,730 |
| 2025-09-15 | 434.00 | 476.80 | 434.00 | 465.00 | 458.08 | 6,299,919 |
| 2025-09-12 | 428.80 | 437.60 | 426.80 | 432.80 | 426.36 | 1,701,972 |
| 2025-09-11 | 428.20 | 432.20 | 418.20 | 428.80 | 422.42 | 1,445,714 |
| 2025-09-10 | 435.00 | 442.40 | 426.00 | 426.00 | 419.66 | 2,519,406 |
| 2025-09-09 | 433.20 | 436.60 | 428.00 | 431.00 | 424.59 | 1,373,205 |
| 2025-09-08 | 434.80 | 441.40 | 428.00 | 430.40 | 424.00 | 1,728,309 |
| 2025-09-05 | 416.80 | 433.80 | 413.20 | 432.20 | 425.77 | 4,313,040 |
| 2025-09-04 | 423.00 | 434.20 | 413.00 | 420.00 | 413.75 | 2,545,848 |
| 2025-09-03 | 421.00 | 424.60 | 417.60 | 422.00 | 415.72 | 1,427,049 |
| 2025-09-02 | 423.00 | 427.80 | 411.60 | 417.60 | 411.39 | 1,671,442 |
| 2025-09-01 | 424.20 | 426.40 | 414.00 | 421.00 | 414.74 | 1,545,197 |
| 2025-08-29 | 413.60 | 443.00 | 407.40 | 424.20 | 417.89 | 6,137,206 |
| 2025-08-28 | 410.20 | 412.60 | 403.80 | 407.20 | 401.14 | 914,159 |
| 2025-08-27 | 422.20 | 422.20 | 408.20 | 410.20 | 404.10 | 1,234,478 |
| 2025-08-26 | 411.40 | 415.20 | 408.00 | 414.60 | 408.43 | 2,962,368 |
| 2025-08-25 | 421.00 | 424.40 | 411.60 | 413.00 | 406.85 | 2,389,290 |
| 2025-08-22 | 406.00 | 418.00 | 405.60 | 418.00 | 411.78 | 1,780,538 |
| 2025-08-21 | 410.00 | 411.00 | 403.40 | 406.00 | 399.96 | 1,137,773 |
| 2025-08-20 | 405.00 | 409.20 | 401.00 | 406.80 | 400.75 | 1,221,065 |
| 2025-08-19 | 414.00 | 414.60 | 403.00 | 404.80 | 398.78 | 1,864,469 |
| 2025-08-18 | 417.00 | 420.60 | 412.40 | 414.00 | 407.84 | 1,052,831 |
| 2025-08-15 | 420.80 | 421.00 | 409.20 | 415.80 | 409.61 | 1,350,369 |
| 2025-08-14 | 425.00 | 425.00 | 415.00 | 419.80 | 413.55 | 1,282,320 |
| 2025-08-13 | 425.00 | 425.00 | 413.80 | 422.60 | 416.31 | 1,517,377 |
| 2025-08-12 | 421.00 | 421.00 | 407.20 | 415.80 | 409.61 | 1,184,086 |
| 2025-08-11 | 411.00 | 418.40 | 408.60 | 416.40 | 409.12 | 1,632,537 |
| 2025-08-08 | 407.00 | 408.20 | 403.80 | 407.00 | 399.88 | 1,414,171 |
| 2025-08-07 | 410.00 | 411.80 | 400.20 | 402.00 | 394.97 | 1,633,397 |
| 2025-08-06 | 415.80 | 416.00 | 409.20 | 412.20 | 404.99 | 984,344 |
| 2025-08-05 | 416.40 | 417.40 | 405.20 | 412.00 | 404.79 | 2,368,392 |
| 2025-08-04 | 404.60 | 417.40 | 403.40 | 417.40 | 410.10 | 2,871,946 |
| 2025-08-01 | 400.00 | 409.60 | 399.00 | 403.00 | 395.95 | 3,527,580 |
| 2025-07-31 | 421.00 | 430.60 | 405.00 | 406.20 | 399.09 | 4,591,040 |
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.