Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.788 | 0 |
| 2026-04-30 | 5.850 | 5.900 | 5.750 | 5.800 | 5.788 | 4,239,780 |
| 2026-04-29 | 5.900 | 5.950 | 5.850 | 5.900 | 5.888 | 4,711,614 |
| 2026-04-28 | 5.900 | 6.050 | 5.850 | 5.950 | 5.938 | 7,904,967 |
| 2026-04-27 | 6.400 | 6.450 | 6.250 | 6.450 | 6.437 | 3,009,376 |
| 2026-04-24 | 6.550 | 6.550 | 6.400 | 6.550 | 6.537 | 3,767,780 |
| 2026-04-23 | 6.550 | 6.650 | 6.500 | 6.650 | 6.636 | 1,730,152 |
| 2026-04-22 | 6.500 | 6.600 | 6.450 | 6.550 | 6.537 | 3,066,018 |
| 2026-04-21 | 6.900 | 6.950 | 6.800 | 6.900 | 6.886 | 3,809,879 |
| 2026-04-20 | 6.450 | 6.600 | 6.450 | 6.600 | 6.586 | 2,791,147 |
| 2026-04-17 | 6.550 | 6.550 | 6.350 | 6.400 | 6.387 | 10,471,060 |
| 2026-04-16 | 6.600 | 6.750 | 6.550 | 6.700 | 6.686 | 6,704,563 |
| 2026-04-10 | 6.000 | 6.400 | 6.000 | 6.400 | 6.387 | 10,505,840 |
| 2026-04-09 | 5.950 | 5.950 | 5.850 | 5.850 | 5.773 | 2,829,350 |
| 2026-04-08 | 6.000 | 6.000 | 5.850 | 5.950 | 5.872 | 1,866,907 |
| 2026-04-07 | 5.900 | 5.900 | 5.800 | 5.850 | 5.773 | 713,470 |
| 2026-04-03 | 5.950 | 5.950 | 5.800 | 5.900 | 5.822 | 998,966 |
| 2026-04-02 | 6.050 | 6.100 | 5.900 | 5.900 | 5.822 | 1,946,669 |
| 2026-04-01 | 6.000 | 6.050 | 5.900 | 5.950 | 5.872 | 4,042,687 |
| 2026-03-31 | 6.000 | 6.050 | 5.800 | 5.850 | 5.773 | 2,668,533 |
| 2026-03-30 | 6.000 | 6.100 | 6.000 | 6.050 | 5.970 | 4,657,365 |
| 2026-03-27 | 5.950 | 6.100 | 5.900 | 6.100 | 6.020 | 5,923,689 |
| 2026-03-26 | 5.900 | 5.900 | 5.800 | 5.800 | 5.724 | 4,924,163 |
| 2026-03-25 | 6.000 | 6.050 | 5.900 | 6.050 | 5.970 | 3,164,230 |
| 2026-03-24 | 6.200 | 6.200 | 5.900 | 6.000 | 5.921 | 8,267,314 |
| 2026-03-23 | 6.500 | 6.550 | 6.250 | 6.250 | 6.168 | 9,160,391 |
| 2026-03-20 | 6.350 | 6.500 | 6.250 | 6.450 | 6.365 | 8,182,996 |
| 2026-03-19 | 6.150 | 6.150 | 6.050 | 6.050 | 5.970 | 4,893,460 |
| 2026-03-18 | 6.000 | 6.100 | 5.950 | 6.000 | 5.921 | 7,235,728 |
| 2026-03-17 | 6.200 | 6.250 | 5.900 | 6.000 | 5.921 | 25,816,890 |
| 2026-03-16 | 6.050 | 6.300 | 6.000 | 6.150 | 6.069 | 15,275,610 |
| 2026-03-13 | 5.700 | 5.850 | 5.700 | 5.700 | 5.625 | 12,433,840 |
| 2026-03-12 | 5.600 | 5.700 | 5.550 | 5.600 | 5.526 | 17,840,630 |
| 2026-03-11 | 5.500 | 5.550 | 5.300 | 5.300 | 5.230 | 18,070,620 |
| 2026-03-10 | 5.000 | 5.100 | 5.000 | 5.050 | 4.983 | 7,237,473 |
| 2026-03-09 | 4.600 | 4.700 | 4.540 | 4.640 | 4.579 | 3,475,812 |
| 2026-03-06 | 4.640 | 4.680 | 4.620 | 4.660 | 4.599 | 1,594,507 |
| 2026-03-05 | 4.540 | 4.620 | 4.520 | 4.620 | 4.559 | 2,318,895 |
| 2026-03-04 | 4.380 | 4.400 | 4.320 | 4.380 | 4.322 | 7,232,063 |
| 2026-03-02 | 4.380 | 4.480 | 4.380 | 4.380 | 4.322 | 2,602,573 |
| 2026-02-27 | 4.460 | 4.480 | 4.400 | 4.460 | 4.401 | 1,393,374 |
| 2026-02-26 | 4.580 | 4.580 | 4.480 | 4.500 | 4.441 | 5,277,091 |
| 2026-02-25 | 4.780 | 4.820 | 4.760 | 4.800 | 4.737 | 1,576,609 |
| 2026-02-24 | 4.780 | 4.780 | 4.700 | 4.720 | 4.658 | 2,112,717 |
| 2026-02-23 | 4.820 | 4.900 | 4.800 | 4.860 | 4.796 | 2,658,701 |
| 2026-02-20 | 4.780 | 4.820 | 4.700 | 4.700 | 4.638 | 6,736,734 |
| 2026-02-19 | 4.760 | 4.780 | 4.700 | 4.740 | 4.678 | 1,962,049 |
| 2026-02-18 | 4.740 | 4.780 | 4.720 | 4.720 | 4.658 | 614,979 |
| 2026-02-17 | 4.780 | 4.800 | 4.740 | 4.740 | 4.678 | 883,416 |
| 2026-02-16 | 4.780 | 4.800 | 4.760 | 4.780 | 4.717 | 3,427,419 |
| 2026-02-13 | 4.700 | 4.740 | 4.660 | 4.700 | 4.638 | 2,234,189 |
| 2026-02-12 | 4.720 | 4.780 | 4.700 | 4.700 | 4.638 | 4,072,713 |
| 2026-02-11 | 4.660 | 4.660 | 4.540 | 4.600 | 4.539 | 3,502,682 |
| 2026-02-10 | 4.660 | 4.660 | 4.600 | 4.620 | 4.559 | 5,751,039 |
| 2026-02-09 | 4.700 | 4.700 | 4.660 | 4.700 | 4.638 | 1,546,393 |
| 2026-02-06 | 4.640 | 4.700 | 4.620 | 4.640 | 4.579 | 3,501,409 |
| 2026-02-05 | 4.500 | 4.600 | 4.460 | 4.600 | 4.539 | 19,254,390 |
| 2026-02-04 | 4.440 | 4.720 | 4.420 | 4.620 | 4.559 | 14,977,220 |
| 2026-02-03 | 4.360 | 4.420 | 4.360 | 4.380 | 4.322 | 1,595,895 |
| 2026-02-02 | 4.480 | 4.500 | 4.360 | 4.380 | 4.322 | 4,203,571 |
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.