Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 10.400 | 10.700 | 10.400 | 10.700 | 10.676 | 91,343 |
| 2026-04-28 | 10.400 | 10.600 | 10.300 | 10.400 | 10.377 | 540,288 |
| 2026-04-27 | 11.300 | 11.300 | 11.000 | 11.100 | 11.075 | 266,064 |
| 2026-04-24 | 11.500 | 11.600 | 11.300 | 11.600 | 11.574 | 91,936 |
| 2026-04-23 | 11.600 | 11.700 | 11.500 | 11.600 | 11.574 | 58,603 |
| 2026-04-22 | 11.500 | 11.700 | 11.300 | 11.700 | 11.674 | 250,754 |
| 2026-04-21 | 12.100 | 12.200 | 12.000 | 12.100 | 12.073 | 438,523 |
| 2026-04-20 | 11.400 | 11.600 | 11.400 | 11.500 | 11.475 | 284,810 |
| 2026-04-17 | 11.400 | 11.700 | 11.200 | 11.500 | 11.475 | 212,058 |
| 2026-04-16 | 11.600 | 11.900 | 11.500 | 11.600 | 11.574 | 271,089 |
| 2026-04-10 | 10.500 | 11.300 | 10.500 | 11.300 | 11.275 | 299,908 |
| 2026-04-09 | 10.500 | 10.500 | 10.200 | 10.300 | 10.159 | 134,330 |
| 2026-04-08 | 10.500 | 10.600 | 10.300 | 10.600 | 10.455 | 531,472 |
| 2026-04-07 | 10.400 | 10.500 | 10.400 | 10.400 | 10.258 | 9,429 |
| 2026-04-03 | 10.500 | 10.500 | 10.400 | 10.400 | 10.258 | 5,119 |
| 2026-04-02 | 10.600 | 10.700 | 10.400 | 10.500 | 10.357 | 82,829 |
| 2026-04-01 | 10.600 | 10.700 | 10.400 | 10.400 | 10.258 | 55,046 |
| 2026-03-31 | 10.600 | 10.600 | 10.300 | 10.500 | 10.357 | 1,277,977 |
| 2026-03-30 | 10.700 | 10.700 | 10.600 | 10.700 | 10.554 | 88,195 |
| 2026-03-27 | 10.500 | 10.700 | 10.500 | 10.700 | 10.554 | 177,149 |
| 2026-03-26 | 10.400 | 10.500 | 10.300 | 10.300 | 10.159 | 83,595 |
| 2026-03-25 | 10.600 | 10.700 | 10.500 | 10.600 | 10.455 | 52,007 |
| 2026-03-24 | 11.000 | 11.000 | 10.500 | 10.500 | 10.357 | 348,219 |
| 2026-03-23 | 11.500 | 11.600 | 10.900 | 11.000 | 10.850 | 359,897 |
| 2026-03-20 | 11.300 | 11.500 | 11.000 | 11.300 | 11.146 | 312,747 |
| 2026-03-19 | 11.000 | 11.000 | 10.600 | 10.600 | 10.455 | 283,374 |
| 2026-03-18 | 10.700 | 10.800 | 10.500 | 10.700 | 10.554 | 382,781 |
| 2026-03-17 | 11.000 | 11.100 | 10.400 | 10.400 | 10.258 | 555,267 |
| 2026-03-16 | 10.700 | 11.200 | 10.600 | 11.100 | 10.948 | 904,857 |
| 2026-03-13 | 10.100 | 10.300 | 10.000 | 10.000 | 9.863 | 715,436 |
| 2026-03-12 | 9.850 | 9.950 | 9.800 | 9.800 | 9.666 | 1,521,754 |
| 2026-03-11 | 9.650 | 9.700 | 9.400 | 9.500 | 9.370 | 1,182,993 |
| 2026-03-10 | 8.850 | 8.950 | 8.250 | 8.900 | 8.778 | 1,051,894 |
| 2026-03-09 | 7.850 | 8.300 | 7.850 | 8.150 | 8.039 | 327,948 |
| 2026-03-06 | 8.150 | 8.400 | 8.100 | 8.300 | 8.187 | 119,084 |
| 2026-03-05 | 8.000 | 8.150 | 8.000 | 8.100 | 7.989 | 102,254 |
| 2026-03-04 | 7.750 | 7.750 | 7.600 | 7.650 | 7.546 | 702,140 |
| 2026-03-02 | 7.750 | 7.900 | 7.750 | 7.850 | 7.743 | 211,877 |
| 2026-02-27 | 7.850 | 7.900 | 7.800 | 7.900 | 7.792 | 148,702 |
| 2026-02-26 | 8.100 | 8.100 | 7.850 | 8.050 | 7.940 | 1,261,342 |
| 2026-02-25 | 8.500 | 8.550 | 8.350 | 8.450 | 8.335 | 149,903 |
| 2026-02-24 | 8.500 | 8.500 | 8.300 | 8.400 | 8.285 | 20,624 |
| 2026-02-23 | 8.500 | 8.650 | 8.500 | 8.650 | 8.532 | 195,084 |
| 2026-02-20 | 8.400 | 8.500 | 8.350 | 8.350 | 8.236 | 132,518 |
| 2026-02-19 | 8.300 | 8.400 | 8.250 | 8.300 | 8.187 | 59,146 |
| 2026-02-18 | 8.350 | 8.400 | 8.250 | 8.350 | 8.236 | 179,107 |
| 2026-02-17 | 8.450 | 8.450 | 8.350 | 8.350 | 8.236 | 67,980 |
| 2026-02-16 | 8.450 | 8.500 | 8.350 | 8.400 | 8.285 | 135,289 |
| 2026-02-13 | 8.400 | 8.400 | 8.150 | 8.300 | 8.187 | 258,397 |
| 2026-02-12 | 8.350 | 8.400 | 8.300 | 8.400 | 8.285 | 303,523 |
| 2026-02-11 | 8.150 | 8.200 | 8.050 | 8.150 | 8.039 | 66,098 |
| 2026-02-10 | 8.250 | 8.250 | 8.100 | 8.150 | 8.039 | 68,277 |
| 2026-02-09 | 8.200 | 8.300 | 8.200 | 8.250 | 8.137 | 91,896 |
| 2026-02-06 | 8.200 | 8.300 | 8.050 | 8.050 | 7.940 | 162,879 |
| 2026-02-05 | 8.000 | 8.100 | 7.950 | 8.050 | 7.940 | 789,951 |
| 2026-02-04 | 7.800 | 8.300 | 7.800 | 8.150 | 8.039 | 582,947 |
| 2026-02-03 | 7.750 | 7.850 | 7.700 | 7.750 | 7.644 | 236,110 |
| 2026-02-02 | 7.850 | 7.950 | 7.850 | 7.900 | 7.792 | 124,651 |
| 2026-01-30 | 7.950 | 8.000 | 7.850 | 7.950 | 7.841 | 640,992 |
| 2026-01-29 | 7.650 | 7.700 | 7.550 | 7.700 | 7.595 | 727,684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0246 CNY |
| 2026-04-10 | 0.1181 CNY |
| 2025-08-13 | 0.0162 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.