Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.400 | 5.450 | 5.200 | 5.250 | 5.181 | 8,502,051 |
| 2025-10-30 | 5.500 | 5.500 | 5.300 | 5.400 | 5.329 | 13,906,660 |
| 2025-10-29 | 5.350 | 5.450 | 5.300 | 5.400 | 5.329 | 2,294,036 |
| 2025-10-28 | 5.400 | 5.450 | 5.300 | 5.300 | 5.230 | 5,118,778 |
| 2025-10-27 | 5.300 | 5.450 | 5.250 | 5.450 | 5.378 | 10,100,550 |
| 2025-10-24 | 5.300 | 5.350 | 5.250 | 5.350 | 5.280 | 6,630,165 |
| 2025-10-22 | 5.250 | 5.300 | 5.100 | 5.250 | 5.181 | 9,159,009 |
| 2025-10-21 | 5.250 | 5.350 | 5.200 | 5.250 | 5.181 | 15,044,650 |
| 2025-10-20 | 5.100 | 5.150 | 5.050 | 5.100 | 5.033 | 9,452,973 |
| 2025-10-17 | 5.050 | 5.050 | 4.880 | 4.880 | 4.816 | 16,914,870 |
| 2025-10-16 | 5.150 | 5.150 | 5.000 | 5.150 | 5.082 | 4,977,185 |
| 2025-10-15 | 5.000 | 5.250 | 4.980 | 5.150 | 5.082 | 7,849,602 |
| 2025-10-14 | 5.200 | 5.200 | 4.940 | 4.940 | 4.875 | 15,078,596 |
| 2025-10-10 | 5.250 | 5.300 | 5.150 | 5.150 | 5.082 | 26,197,740 |
| 2025-10-09 | 5.600 | 5.650 | 5.500 | 5.550 | 5.477 | 15,296,520 |
| 2025-10-08 | 5.550 | 5.600 | 5.450 | 5.450 | 5.378 | 15,675,480 |
| 2025-10-07 | 5.600 | 5.700 | 5.600 | 5.600 | 5.526 | 10,465,180 |
| 2025-10-06 | 5.650 | 5.700 | 5.550 | 5.600 | 5.526 | 21,735,880 |
| 2025-10-03 | 5.800 | 5.850 | 5.700 | 5.800 | 5.724 | 20,320,230 |
| 2025-10-02 | 5.950 | 6.150 | 5.600 | 5.850 | 5.773 | 77,892,950 |
| 2025-10-01 | 5.700 | 6.350 | 5.700 | 6.150 | 6.069 | 34,915,880 |
| 2025-09-30 | 5.350 | 5.500 | 5.300 | 5.500 | 5.428 | 13,410,880 |
| 2025-09-29 | 5.250 | 5.300 | 5.150 | 5.250 | 5.181 | 13,635,810 |
| 2025-09-26 | 5.100 | 5.100 | 4.940 | 4.960 | 4.895 | 20,505,430 |
| 2025-09-25 | 4.940 | 5.150 | 4.900 | 5.100 | 5.033 | 29,154,840 |
| 2025-09-24 | 4.660 | 4.820 | 4.660 | 4.820 | 4.756 | 7,384,726 |
| 2025-09-23 | 4.660 | 4.700 | 4.580 | 4.660 | 4.599 | 7,442,295 |
| 2025-09-22 | 4.740 | 4.780 | 4.680 | 4.760 | 4.697 | 8,078,807 |
| 2025-09-19 | 4.800 | 4.820 | 4.740 | 4.820 | 4.756 | 18,110,420 |
| 2025-09-18 | 4.740 | 4.800 | 4.600 | 4.680 | 4.618 | 12,023,200 |
| 2025-09-17 | 4.680 | 4.720 | 4.640 | 4.700 | 4.638 | 15,507,000 |
| 2025-09-16 | 4.340 | 4.460 | 4.320 | 4.440 | 4.382 | 7,499,050 |
| 2025-09-15 | 4.260 | 4.360 | 4.260 | 4.360 | 4.303 | 18,095,640 |
| 2025-09-12 | 4.000 | 4.080 | 3.960 | 4.020 | 3.967 | 8,629,854 |
| 2025-09-11 | 3.960 | 4.000 | 3.940 | 4.000 | 3.947 | 10,748,690 |
| 2025-09-10 | 4.000 | 4.040 | 3.960 | 4.000 | 3.947 | 9,516,278 |
| 2025-09-09 | 3.980 | 4.000 | 3.940 | 4.000 | 3.947 | 9,572,671 |
| 2025-09-08 | 4.040 | 4.060 | 4.000 | 4.060 | 4.007 | 5,391,638 |
| 2025-09-05 | 4.040 | 4.100 | 3.980 | 4.100 | 4.046 | 18,346,660 |
| 2025-09-04 | 3.960 | 3.980 | 3.880 | 3.920 | 3.868 | 10,291,510 |
| 2025-09-03 | 3.980 | 4.000 | 3.940 | 3.960 | 3.908 | 9,697,954 |
| 2025-09-02 | 3.940 | 3.940 | 3.880 | 3.940 | 3.888 | 9,041,610 |
| 2025-09-01 | 3.940 | 4.020 | 3.900 | 4.020 | 3.967 | 13,605,780 |
| 2025-08-29 | 4.100 | 4.180 | 4.000 | 4.040 | 3.987 | 49,407,480 |
| 2025-08-28 | 3.860 | 3.880 | 3.840 | 3.880 | 3.829 | 5,015,084 |
| 2025-08-27 | 3.940 | 3.940 | 3.880 | 3.900 | 3.849 | 2,675,319 |
| 2025-08-26 | 3.920 | 3.940 | 3.880 | 3.920 | 3.868 | 2,929,861 |
| 2025-08-25 | 3.960 | 3.960 | 3.880 | 3.900 | 3.849 | 12,947,730 |
| 2025-08-22 | 3.920 | 4.000 | 3.900 | 4.000 | 3.947 | 15,938,040 |
| 2025-08-21 | 3.880 | 3.880 | 3.820 | 3.840 | 3.789 | 6,809,515 |
| 2025-08-20 | 3.820 | 3.900 | 3.800 | 3.880 | 3.829 | 6,442,170 |
| 2025-08-19 | 3.840 | 3.860 | 3.820 | 3.820 | 3.770 | 4,468,293 |
| 2025-08-18 | 3.920 | 3.960 | 3.900 | 3.900 | 3.849 | 4,074,266 |
| 2025-08-15 | 3.880 | 3.960 | 3.860 | 3.900 | 3.849 | 3,959,726 |
| 2025-08-14 | 3.960 | 4.000 | 3.880 | 3.920 | 3.868 | 7,166,544 |
| 2025-08-13 | 3.900 | 3.980 | 3.900 | 3.940 | 3.888 | 9,052,859 |
| 2025-08-08 | 3.780 | 3.840 | 3.780 | 3.800 | 3.741 | 3,763,765 |
| 2025-08-07 | 3.780 | 3.800 | 3.740 | 3.740 | 3.682 | 6,711,446 |
| 2025-08-06 | 3.880 | 3.880 | 3.840 | 3.860 | 3.801 | 6,900,330 |
| 2025-08-05 | 3.860 | 3.900 | 3.800 | 3.900 | 3.840 | 12,826,050 |
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.