Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.080 | 4.080 | 3.920 | 3.980 | 3.980 | 14,078,324 |
| 2026-10-19 | 4.360 | 4.440 | 4.320 | 4.420 | 4.420 | 1,164,973 |
| 2026-10-15 | 4.340 | 4.400 | 4.200 | 4.380 | 4.380 | 7,131,390 |
| 2026-10-14 | 4.680 | 4.700 | 4.540 | 4.580 | 4.580 | 4,379,776 |
| 2026-10-12 | 4.880 | 4.920 | 4.800 | 4.840 | 4.840 | 1,836,634 |
| 2026-10-09 | 4.840 | 4.860 | 4.760 | 4.820 | 4.820 | 2,838,597 |
| 2026-10-08 | 4.740 | 4.740 | 4.620 | 4.660 | 4.660 | 2,430,441 |
| 2026-10-07 | 4.720 | 4.800 | 4.700 | 4.780 | 4.780 | 629,498 |
| 2026-10-06 | 4.760 | 4.780 | 4.720 | 4.760 | 4.760 | 1,072,179 |
| 2026-10-05 | 4.720 | 4.740 | 4.700 | 4.720 | 4.720 | 521,534 |
| 2026-10-02 | 4.620 | 4.680 | 4.580 | 4.680 | 4.680 | 2,159,784 |
| 2026-10-01 | 4.700 | 4.780 | 4.680 | 4.740 | 4.740 | 428,806 |
| 2026-09-30 | 4.700 | 4.700 | 4.660 | 4.680 | 4.680 | 1,853,180 |
| 2026-09-29 | 4.700 | 4.780 | 4.680 | 4.740 | 4.740 | 1,624,915 |
| 2026-09-28 | 4.680 | 4.740 | 4.680 | 4.720 | 4.720 | 2,006,587 |
| 2026-09-25 | 4.700 | 4.760 | 4.660 | 4.740 | 4.740 | 2,992,147 |
| 2026-09-24 | 4.840 | 4.840 | 4.720 | 4.760 | 4.760 | 4,100,013 |
| 2026-09-23 | 4.880 | 4.940 | 4.840 | 4.900 | 4.900 | 2,016,728 |
| 2026-09-22 | 4.940 | 4.960 | 4.860 | 4.900 | 4.900 | 5,469,719 |
| 2026-09-21 | 4.820 | 4.920 | 4.800 | 4.900 | 4.900 | 2,236,273 |
| 2026-09-18 | 4.880 | 4.940 | 4.840 | 4.900 | 4.900 | 1,915,256 |
| 2026-09-17 | 4.900 | 4.940 | 4.860 | 4.920 | 4.920 | 1,716,664 |
| 2026-09-16 | 4.780 | 4.880 | 4.760 | 4.860 | 4.860 | 10,225,374 |
| 2026-09-15 | 5.200 | 5.200 | 4.920 | 5.000 | 5.000 | 5,044,138 |
| 2026-09-14 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 666,295 |
| 2026-09-11 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 1,537,003 |
| 2026-09-10 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 681,574 |
| 2026-09-09 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 1,609,365 |
| 2026-09-08 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 3,195,454 |
| 2026-09-07 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 1,644,629 |
| 2026-09-04 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 2,144,952 |
| 2026-09-03 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 2,203,550 |
| 2026-09-02 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 3,972,411 |
| 2026-09-01 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 1,920,022 |
| 2026-08-31 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 1,800,489 |
| 2026-08-28 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 425,782 |
| 2026-08-27 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 1,525,883 |
| 2026-08-26 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 1,824,031 |
| 2026-08-25 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,833,016 |
| 2026-08-24 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 674,963 |
| 2026-08-21 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 1,675,481 |
| 2026-08-20 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,382,186 |
| 2026-08-19 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 3,115,277 |
| 2026-08-18 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 752,486 |
| 2026-08-17 | 6.250 | 6.300 | 6.200 | 6.200 | 6.200 | 1,911,154 |
| 2026-08-14 | 6.250 | 6.250 | 6.150 | 6.200 | 6.200 | 1,627,041 |
| 2026-08-13 | 6.300 | 6.350 | 6.200 | 6.250 | 6.250 | 1,573,172 |
| 2026-08-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-08-11 | 6.200 | 6.350 | 6.200 | 6.250 | 6.250 | 1,215,571 |
| 2026-08-10 | 6.050 | 6.150 | 6.000 | 6.150 | 6.150 | 720,975 |
| 2026-08-07 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 2,268,009 |
| 2026-08-06 | 6.200 | 6.200 | 5.950 | 6.100 | 6.100 | 5,508,428 |
| 2026-08-05 | 6.350 | 6.500 | 6.300 | 6.350 | 6.337 | 3,277,552 |
| 2026-08-04 | 6.150 | 6.350 | 6.150 | 6.250 | 6.237 | 3,457,784 |
| 2026-08-03 | 6.050 | 6.100 | 6.000 | 6.050 | 6.038 | 730,786 |
| 2026-07-31 | 6.000 | 6.100 | 6.000 | 6.050 | 6.038 | 835,473 |
| 2026-07-30 | 6.050 | 6.100 | 5.900 | 6.000 | 5.988 | 1,682,345 |
| 2026-07-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.137 | 0 |
| 2026-07-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.137 | 0 |
| 2026-07-27 | 6.150 | 6.200 | 6.000 | 6.150 | 6.137 | 2,225,083 |
Page 1 of 6 · 329 trading daysOlder →
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.