Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.860 | 3.900 | 3.800 | 3.900 | 3.840 | 12,826,050 |
| 2025-08-04 | 3.820 | 3.960 | 3.820 | 3.960 | 3.899 | 9,648,275 |
| 2025-08-01 | 3.860 | 3.880 | 3.780 | 3.780 | 3.722 | 10,329,390 |
| 2025-07-31 | 3.940 | 3.960 | 3.820 | 3.840 | 3.781 | 21,064,310 |
| 2025-07-30 | 4.120 | 4.120 | 3.980 | 4.060 | 3.997 | 23,501,940 |
| 2025-07-29 | 4.280 | 4.340 | 4.240 | 4.340 | 4.273 | 14,704,110 |
| 2025-07-25 | 4.000 | 4.040 | 3.920 | 3.980 | 3.919 | 16,463,960 |
| 2025-07-24 | 3.960 | 4.020 | 3.920 | 3.980 | 3.919 | 10,749,410 |
| 2025-07-23 | 4.020 | 4.060 | 3.980 | 4.040 | 3.978 | 7,796,510 |
| 2025-07-22 | 4.020 | 4.060 | 3.980 | 3.980 | 3.919 | 8,287,064 |
| 2025-07-21 | 3.900 | 3.960 | 3.860 | 3.920 | 3.860 | 28,237,240 |
| 2025-07-18 | 3.620 | 3.760 | 3.560 | 3.740 | 3.682 | 18,057,430 |
| 2025-07-17 | 3.520 | 3.580 | 3.480 | 3.560 | 3.505 | 11,477,190 |
| 2025-07-16 | 3.520 | 3.540 | 3.480 | 3.500 | 3.446 | 3,296,238 |
| 2025-07-15 | 3.580 | 3.600 | 3.500 | 3.500 | 3.446 | 9,212,810 |
| 2025-07-14 | 3.520 | 3.560 | 3.460 | 3.540 | 3.485 | 5,664,411 |
| 2025-07-11 | 3.560 | 3.620 | 3.520 | 3.540 | 3.485 | 29,596,790 |
| 2025-07-09 | 3.600 | 3.780 | 3.600 | 3.780 | 3.722 | 53,294,610 |
| 2025-07-08 | 3.380 | 3.420 | 3.340 | 3.420 | 3.367 | 7,355,519 |
| 2025-07-07 | 3.320 | 3.380 | 3.300 | 3.380 | 3.328 | 9,136,608 |
| 2025-07-04 | 3.340 | 3.420 | 3.320 | 3.380 | 3.328 | 5,609,031 |
| 2025-07-03 | 3.200 | 3.260 | 3.200 | 3.240 | 3.190 | 7,630,549 |
| 2025-07-02 | 3.080 | 3.180 | 3.080 | 3.180 | 3.131 | 2,974,527 |
| 2025-07-01 | 3.100 | 3.140 | 3.100 | 3.140 | 3.092 | 848,491 |
| 2025-06-30 | 3.080 | 3.120 | 3.040 | 3.100 | 3.052 | 2,328,675 |
| 2025-06-27 | 3.080 | 3.140 | 3.080 | 3.100 | 3.052 | 2,178,222 |
| 2025-06-26 | 3.060 | 3.140 | 3.020 | 3.060 | 3.013 | 5,520,079 |
| 2025-06-25 | 2.960 | 3.080 | 2.940 | 3.080 | 3.033 | 6,876,181 |
| 2025-06-24 | 2.900 | 2.940 | 2.880 | 2.900 | 2.855 | 2,860,560 |
| 2025-06-23 | 2.880 | 2.940 | 2.820 | 2.860 | 2.816 | 2,092,529 |
← NewerPage 6 of 6 · 330 trading days
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.