Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.520 | 4.540 | 4.440 | 4.500 | 4.441 | 4,996,033 |
| 2026-01-29 | 4.300 | 4.340 | 4.260 | 4.340 | 4.283 | 4,419,113 |
| 2026-01-28 | 4.200 | 4.300 | 4.180 | 4.280 | 4.224 | 5,403,541 |
| 2026-01-27 | 4.180 | 4.260 | 4.180 | 4.260 | 4.204 | 2,310,436 |
| 2026-01-26 | 4.260 | 4.260 | 4.160 | 4.200 | 4.145 | 3,761,588 |
| 2026-01-23 | 4.300 | 4.320 | 4.280 | 4.300 | 4.243 | 6,647,541 |
| 2026-01-22 | 4.280 | 4.340 | 4.200 | 4.320 | 4.263 | 20,616,570 |
| 2026-01-21 | 4.360 | 4.420 | 4.340 | 4.400 | 4.342 | 2,012,539 |
| 2026-01-20 | 4.340 | 4.400 | 4.320 | 4.360 | 4.303 | 2,663,888 |
| 2026-01-19 | 4.400 | 4.400 | 4.320 | 4.340 | 4.283 | 13,421,430 |
| 2026-01-16 | 4.460 | 4.480 | 4.400 | 4.420 | 4.362 | 1,326,031 |
| 2026-01-15 | 4.460 | 4.480 | 4.460 | 4.480 | 4.421 | 4,005,572 |
| 2026-01-14 | 4.500 | 4.520 | 4.380 | 4.380 | 4.322 | 3,735,402 |
| 2026-01-13 | 4.480 | 4.520 | 4.440 | 4.480 | 4.421 | 13,561,600 |
| 2026-01-12 | 4.340 | 4.420 | 4.340 | 4.360 | 4.303 | 9,704,982 |
| 2026-01-09 | 4.620 | 4.620 | 4.500 | 4.520 | 4.460 | 3,516,330 |
| 2026-01-08 | 4.600 | 4.620 | 4.540 | 4.580 | 4.520 | 6,228,241 |
| 2026-01-07 | 4.600 | 4.640 | 4.580 | 4.580 | 4.520 | 5,838,331 |
| 2026-01-06 | 4.640 | 4.660 | 4.600 | 4.620 | 4.559 | 5,457,085 |
| 2026-01-05 | 4.680 | 4.740 | 4.620 | 4.740 | 4.678 | 3,749,352 |
| 2025-12-30 | 4.600 | 4.680 | 4.560 | 4.640 | 4.579 | 3,093,897 |
| 2025-12-29 | 4.580 | 4.580 | 4.520 | 4.560 | 4.500 | 1,505,721 |
| 2025-12-26 | 4.640 | 4.660 | 4.620 | 4.640 | 4.579 | 293,663 |
| 2025-12-25 | 4.660 | 4.660 | 4.620 | 4.620 | 4.559 | 280,499 |
| 2025-12-24 | 4.640 | 4.680 | 4.620 | 4.640 | 4.579 | 1,082,083 |
| 2025-12-23 | 4.680 | 4.740 | 4.660 | 4.680 | 4.618 | 2,273,937 |
| 2025-12-22 | 4.620 | 4.660 | 4.620 | 4.640 | 4.579 | 683,231 |
| 2025-12-19 | 4.580 | 4.640 | 4.580 | 4.620 | 4.559 | 1,450,101 |
| 2025-12-18 | 4.600 | 4.600 | 4.480 | 4.540 | 4.480 | 4,210,731 |
| 2025-12-17 | 4.680 | 4.740 | 4.640 | 4.700 | 4.638 | 1,677,082 |
| 2025-12-16 | 4.640 | 4.700 | 4.620 | 4.700 | 4.638 | 3,734,382 |
| 2025-12-15 | 4.760 | 4.780 | 4.700 | 4.760 | 4.697 | 3,857,672 |
| 2025-12-12 | 4.780 | 4.820 | 4.760 | 4.800 | 4.737 | 2,659,234 |
| 2025-12-11 | 4.740 | 4.760 | 4.700 | 4.720 | 4.658 | 2,671,459 |
| 2025-12-09 | 4.700 | 4.700 | 4.600 | 4.640 | 4.579 | 3,470,868 |
| 2025-12-08 | 4.620 | 4.740 | 4.620 | 4.740 | 4.678 | 7,175,813 |
| 2025-12-04 | 4.460 | 4.560 | 4.440 | 4.540 | 4.480 | 1,978,116 |
| 2025-12-03 | 4.460 | 4.460 | 4.400 | 4.400 | 4.342 | 1,537,872 |
| 2025-12-02 | 4.520 | 4.520 | 4.440 | 4.460 | 4.401 | 1,975,473 |
| 2025-12-01 | 4.460 | 4.540 | 4.460 | 4.520 | 4.460 | 3,182,673 |
| 2025-11-28 | 4.400 | 4.440 | 4.360 | 4.420 | 4.362 | 1,575,201 |
| 2025-11-27 | 4.420 | 4.440 | 4.400 | 4.420 | 4.362 | 3,734,187 |
| 2025-11-26 | 4.440 | 4.460 | 4.420 | 4.420 | 4.362 | 2,526,694 |
| 2025-11-25 | 4.460 | 4.480 | 4.380 | 4.460 | 4.401 | 7,256,038 |
| 2025-11-24 | 4.400 | 4.520 | 4.360 | 4.500 | 4.441 | 4,551,783 |
| 2025-11-21 | 4.400 | 4.420 | 4.360 | 4.400 | 4.342 | 6,929,881 |
| 2025-11-20 | 4.440 | 4.600 | 4.420 | 4.600 | 4.539 | 14,678,420 |
| 2025-11-19 | 4.900 | 4.920 | 4.820 | 4.860 | 4.796 | 4,905,790 |
| 2025-11-18 | 4.880 | 4.880 | 4.680 | 4.680 | 4.618 | 13,158,460 |
| 2025-11-17 | 4.940 | 5.050 | 4.940 | 5.000 | 4.934 | 6,594,629 |
| 2025-11-14 | 5.250 | 5.250 | 5.100 | 5.150 | 5.082 | 6,345,050 |
| 2025-11-13 | 5.350 | 5.450 | 5.300 | 5.350 | 5.280 | 6,699,937 |
| 2025-11-12 | 5.200 | 5.250 | 5.150 | 5.200 | 5.131 | 3,333,294 |
| 2025-11-11 | 5.150 | 5.200 | 5.100 | 5.150 | 5.082 | 2,535,446 |
| 2025-11-10 | 5.150 | 5.250 | 5.150 | 5.250 | 5.181 | 4,917,266 |
| 2025-11-07 | 5.250 | 5.300 | 5.200 | 5.300 | 5.230 | 2,069,640 |
| 2025-11-06 | 5.250 | 5.350 | 5.200 | 5.350 | 5.280 | 2,622,547 |
| 2025-11-05 | 5.000 | 5.250 | 5.000 | 5.150 | 5.082 | 13,463,080 |
| 2025-11-04 | 5.150 | 5.200 | 5.100 | 5.100 | 5.033 | 4,054,114 |
| 2025-11-03 | 5.150 | 5.300 | 5.100 | 5.250 | 5.181 | 3,411,100 |
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.