Contemporary Amperex Technology Co., Limite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 421.00 | 430.60 | 405.00 | 406.20 | 399.09 | 4,591,040 |
| 2025-07-30 | 462.00 | 468.00 | 422.20 | 426.60 | 419.14 | 5,603,934 |
| 2025-07-29 | 451.40 | 462.00 | 446.60 | 462.00 | 453.92 | 3,003,326 |
| 2025-07-28 | 425.00 | 451.20 | 420.20 | 449.40 | 441.54 | 3,224,667 |
| 2025-07-25 | 433.00 | 433.00 | 420.00 | 423.00 | 415.60 | 1,682,323 |
| 2025-07-24 | 438.40 | 438.60 | 422.20 | 428.60 | 421.10 | 2,348,108 |
| 2025-07-23 | 427.00 | 440.00 | 424.60 | 434.00 | 426.41 | 2,851,797 |
| 2025-07-22 | 422.20 | 434.80 | 418.80 | 428.00 | 420.51 | 3,864,154 |
| 2025-07-21 | 395.00 | 420.00 | 395.00 | 418.20 | 410.89 | 4,455,123 |
| 2025-07-18 | 383.80 | 398.40 | 380.20 | 395.00 | 388.09 | 3,000,106 |
| 2025-07-17 | 376.00 | 380.40 | 373.00 | 374.00 | 367.46 | 1,106,987 |
| 2025-07-16 | 378.00 | 378.80 | 372.00 | 375.00 | 368.44 | 1,342,783 |
| 2025-07-15 | 379.00 | 383.80 | 375.40 | 377.20 | 370.60 | 1,522,592 |
| 2025-07-14 | 377.20 | 379.80 | 369.00 | 374.00 | 367.46 | 2,004,780 |
| 2025-07-11 | 383.00 | 384.00 | 372.00 | 377.40 | 370.80 | 3,059,417 |
| 2025-07-10 | 395.00 | 395.00 | 377.60 | 382.40 | 375.71 | 3,662,682 |
| 2025-07-09 | 361.80 | 389.40 | 360.20 | 385.00 | 378.27 | 5,694,532 |
| 2025-07-08 | 354.00 | 361.00 | 350.80 | 359.20 | 352.92 | 2,208,799 |
| 2025-07-07 | 363.00 | 364.00 | 347.00 | 354.00 | 347.81 | 2,164,489 |
| 2025-07-04 | 360.00 | 360.00 | 345.20 | 357.00 | 350.76 | 5,687,850 |
| 2025-07-03 | 335.00 | 343.80 | 334.20 | 343.60 | 337.59 | 4,135,119 |
| 2025-07-02 | 333.80 | 334.60 | 325.20 | 334.60 | 328.75 | 3,264,625 |
| 2025-06-30 | 330.00 | 331.80 | 322.80 | 329.20 | 323.44 | 2,302,023 |
| 2025-06-27 | 330.60 | 333.00 | 324.80 | 327.00 | 321.28 | 4,184,253 |
| 2025-06-26 | 321.80 | 326.00 | 320.60 | 324.60 | 318.92 | 3,430,075 |
| 2025-06-25 | 309.40 | 323.40 | 306.40 | 319.00 | 313.42 | 6,303,501 |
| 2025-06-24 | 298.00 | 305.20 | 297.00 | 303.00 | 297.70 | 1,778,223 |
| 2025-06-23 | 300.00 | 302.00 | 295.60 | 296.40 | 291.22 | 2,666,502 |
| 2025-06-20 | 300.00 | 301.00 | 297.60 | 299.80 | 294.56 | 1,525,488 |
| 2025-06-19 | 309.00 | 309.00 | 298.40 | 298.40 | 293.18 | 2,999,412 |
| 2025-06-18 | 310.00 | 312.80 | 303.40 | 306.40 | 301.04 | 2,156,947 |
| 2025-06-17 | 309.40 | 312.60 | 309.00 | 310.00 | 304.58 | 1,471,980 |
| 2025-06-16 | 313.00 | 317.40 | 306.20 | 308.40 | 303.01 | 2,998,890 |
| 2025-06-13 | 309.20 | 313.00 | 305.00 | 313.00 | 307.53 | 2,718,345 |
| 2025-06-12 | 309.00 | 311.40 | 306.40 | 309.20 | 303.79 | 2,373,185 |
| 2025-06-11 | 300.60 | 309.80 | 299.60 | 308.40 | 303.01 | 3,705,605 |
| 2025-06-10 | 302.00 | 302.60 | 297.00 | 299.60 | 294.36 | 3,309,068 |
| 2025-06-09 | 305.60 | 305.80 | 301.00 | 302.60 | 297.31 | 2,820,290 |
| 2025-06-06 | 309.00 | 309.40 | 303.40 | 305.00 | 299.67 | 2,184,040 |
| 2025-06-05 | 308.00 | 309.00 | 304.20 | 309.00 | 303.60 | 1,788,411 |
| 2025-06-04 | 310.80 | 310.80 | 304.40 | 306.40 | 301.04 | 2,983,151 |
| 2025-06-03 | 310.60 | 310.80 | 303.00 | 307.00 | 301.63 | 3,064,188 |
| 2025-06-02 | 303.00 | 310.60 | 301.60 | 309.60 | 304.18 | 3,557,498 |
| 2025-05-30 | 307.00 | 309.20 | 301.20 | 303.40 | 298.09 | 9,861,590 |
| 2025-05-29 | 313.00 | 313.40 | 307.60 | 308.60 | 303.20 | 3,812,489 |
| 2025-05-28 | 311.00 | 313.80 | 307.20 | 312.00 | 306.54 | 3,781,486 |
| 2025-05-27 | 316.60 | 316.60 | 305.00 | 309.00 | 303.60 | 5,261,656 |
| 2025-05-26 | 322.40 | 322.40 | 301.00 | 314.00 | 308.51 | 10,043,300 |
| 2025-05-23 | 337.00 | 337.00 | 320.00 | 322.40 | 316.76 | 9,029,749 |
| 2025-05-22 | 340.80 | 341.60 | 325.00 | 329.80 | 324.03 | 10,166,360 |
| 2025-05-21 | 320.00 | 343.40 | 313.20 | 337.40 | 331.50 | 22,222,770 |
| 2025-05-20 | 296.00 | 311.40 | 291.00 | 306.20 | 300.84 | 27,692,279 |
← NewerPage 6 of 6 · 352 trading days
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.