Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.100 | 6.150 | 6.000 | 6.100 | 6.087 | 961,942 |
| 2026-07-23 | 6.100 | 6.150 | 6.050 | 6.100 | 6.087 | 2,705,570 |
| 2026-07-22 | 6.100 | 6.150 | 5.900 | 6.000 | 5.988 | 2,888,703 |
| 2026-07-21 | 6.100 | 6.200 | 6.050 | 6.100 | 6.087 | 6,914,045 |
| 2026-07-20 | 6.000 | 6.100 | 5.950 | 6.050 | 6.038 | 1,694,684 |
| 2026-07-17 | 5.950 | 6.000 | 5.800 | 5.950 | 5.938 | 5,445,177 |
| 2026-07-16 | 6.000 | 6.100 | 6.000 | 6.050 | 6.038 | 3,033,813 |
| 2026-07-15 | 6.000 | 6.050 | 5.950 | 6.000 | 5.988 | 5,271,169 |
| 2026-07-14 | 5.800 | 6.000 | 5.700 | 5.950 | 5.938 | 3,387,859 |
| 2026-07-13 | 5.750 | 5.900 | 5.700 | 5.900 | 5.888 | 3,297,119 |
| 2026-07-10 | 6.050 | 6.100 | 5.600 | 5.800 | 5.788 | 14,737,237 |
| 2026-07-09 | 6.100 | 6.250 | 6.100 | 6.200 | 6.187 | 2,950,002 |
| 2026-07-08 | 6.200 | 6.250 | 6.000 | 6.000 | 5.988 | 5,521,545 |
| 2026-07-07 | 6.300 | 6.400 | 6.250 | 6.350 | 6.337 | 2,540,750 |
| 2026-07-06 | 6.400 | 6.500 | 6.350 | 6.500 | 6.487 | 1,457,925 |
| 2026-07-03 | 6.600 | 6.650 | 6.450 | 6.550 | 6.537 | 2,202,146 |
| 2026-07-02 | 6.800 | 6.800 | 6.450 | 6.550 | 6.537 | 2,489,627 |
| 2026-07-01 | 6.750 | 6.850 | 6.750 | 6.850 | 6.836 | 435,175 |
| 2026-06-30 | 6.750 | 6.800 | 6.700 | 6.800 | 6.786 | 1,577,873 |
| 2026-06-29 | 6.650 | 6.750 | 6.600 | 6.700 | 6.686 | 1,309,638 |
| 2026-06-26 | 6.550 | 6.650 | 6.500 | 6.650 | 6.636 | 4,499,573 |
| 2026-06-25 | 6.850 | 7.000 | 6.850 | 6.900 | 6.886 | 2,806,920 |
| 2026-06-24 | 6.900 | 7.000 | 6.850 | 6.950 | 6.936 | 2,066,520 |
| 2026-06-23 | 6.950 | 6.950 | 6.700 | 6.800 | 6.786 | 5,183,820 |
| 2026-06-22 | 7.050 | 7.200 | 7.050 | 7.150 | 7.135 | 5,565,752 |
| 2026-06-19 | 6.650 | 6.650 | 6.550 | 6.650 | 6.636 | 1,148,044 |
| 2026-06-18 | 6.700 | 6.750 | 6.600 | 6.650 | 6.636 | 7,584,814 |
| 2026-06-17 | 6.700 | 6.800 | 6.600 | 6.750 | 6.736 | 1,796,572 |
| 2026-06-16 | 6.800 | 6.800 | 6.700 | 6.750 | 6.736 | 1,866,254 |
| 2026-06-15 | 6.500 | 6.750 | 6.500 | 6.650 | 6.636 | 2,525,154 |
| 2026-06-12 | 6.400 | 6.500 | 6.350 | 6.350 | 6.337 | 2,702,475 |
| 2026-06-11 | 6.200 | 6.350 | 6.200 | 6.300 | 6.287 | 2,102,830 |
| 2026-06-10 | 6.300 | 6.350 | 6.200 | 6.200 | 6.187 | 5,050,999 |
| 2026-06-09 | 6.450 | 6.700 | 6.400 | 6.650 | 6.636 | 18,741,630 |
| 2026-06-08 | 6.550 | 6.600 | 6.450 | 6.500 | 6.487 | 19,451,581 |
| 2026-06-05 | 6.850 | 6.850 | 6.650 | 6.700 | 6.686 | 2,323,484 |
| 2026-06-04 | 7.150 | 7.150 | 6.800 | 6.850 | 6.836 | 10,440,680 |
| 2026-06-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.385 | 0 |
| 2026-06-02 | 7.200 | 7.400 | 7.200 | 7.400 | 7.385 | 6,187,862 |
| 2026-06-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.085 | 0 |
| 2026-05-29 | 7.150 | 7.150 | 6.950 | 7.100 | 7.085 | 4,410,830 |
| 2026-05-28 | 6.600 | 6.900 | 6.500 | 6.900 | 6.886 | 7,418,226 |
| 2026-05-27 | 6.550 | 6.700 | 6.450 | 6.700 | 6.686 | 9,523,079 |
| 2026-05-26 | 6.350 | 6.400 | 6.100 | 6.100 | 6.087 | 5,335,587 |
| 2026-05-25 | 6.500 | 6.500 | 6.350 | 6.400 | 6.387 | 1,271,684 |
| 2026-05-22 | 6.450 | 6.600 | 6.400 | 6.500 | 6.487 | 5,619,557 |
| 2026-05-21 | 6.350 | 6.450 | 6.300 | 6.400 | 6.387 | 1,692,763 |
| 2026-05-20 | 6.200 | 6.350 | 6.150 | 6.350 | 6.337 | 804,223 |
| 2026-05-19 | 6.200 | 6.300 | 6.150 | 6.250 | 6.237 | 1,315,744 |
| 2026-05-18 | 6.400 | 6.400 | 6.300 | 6.350 | 6.337 | 33,283,450 |
| 2026-05-15 | 6.400 | 6.500 | 6.350 | 6.450 | 6.437 | 2,910,530 |
| 2026-05-14 | 6.400 | 6.500 | 6.350 | 6.450 | 6.437 | 5,306,790 |
| 2026-05-13 | 6.200 | 6.350 | 6.150 | 6.200 | 6.187 | 4,697,430 |
| 2026-05-12 | 6.200 | 6.200 | 6.000 | 6.100 | 6.087 | 2,303,940 |
| 2026-05-11 | 6.150 | 6.300 | 6.150 | 6.250 | 6.237 | 2,508,128 |
| 2026-05-08 | 6.150 | 6.200 | 6.000 | 6.100 | 6.087 | 5,753,950 |
| 2026-05-07 | 6.200 | 6.250 | 6.100 | 6.250 | 6.237 | 4,403,016 |
| 2026-05-06 | 6.150 | 6.350 | 6.100 | 6.300 | 6.287 | 3,582,811 |
| 2026-05-05 | 6.100 | 6.250 | 6.100 | 6.250 | 6.237 | 3,859,943 |
| 2026-05-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.788 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0131 CNY |
| 2026-04-10 | 0.0652 CNY |
| 2025-08-13 | 0.0089 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.