Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.400 | 7.600 | 7.400 | 7.550 | 7.447 | 226,010 |
| 2026-01-27 | 7.450 | 7.550 | 7.400 | 7.450 | 7.348 | 62,526 |
| 2026-01-26 | 7.450 | 7.550 | 7.400 | 7.400 | 7.299 | 525,563 |
| 2026-01-23 | 7.550 | 7.700 | 7.400 | 7.400 | 7.299 | 402,580 |
| 2026-01-22 | 7.550 | 7.650 | 7.400 | 7.500 | 7.398 | 1,598,726 |
| 2026-01-21 | 7.700 | 7.800 | 7.650 | 7.750 | 7.644 | 562,002 |
| 2026-01-20 | 7.650 | 7.750 | 7.600 | 7.700 | 7.595 | 194,692 |
| 2026-01-19 | 7.750 | 7.750 | 7.600 | 7.700 | 7.595 | 453,125 |
| 2026-01-16 | 7.850 | 7.850 | 7.600 | 7.750 | 7.644 | 197,440 |
| 2026-01-15 | 7.850 | 7.950 | 7.800 | 7.850 | 7.743 | 126,215 |
| 2026-01-14 | 7.950 | 7.950 | 7.700 | 7.750 | 7.644 | 229,704 |
| 2026-01-13 | 7.900 | 8.000 | 7.800 | 7.800 | 7.694 | 100,819 |
| 2026-01-12 | 7.750 | 7.800 | 7.650 | 7.700 | 7.595 | 539,219 |
| 2026-01-09 | 8.150 | 8.200 | 7.900 | 7.900 | 7.792 | 171,548 |
| 2026-01-08 | 8.150 | 8.200 | 8.000 | 8.050 | 7.940 | 280,058 |
| 2026-01-07 | 8.150 | 8.200 | 8.050 | 8.100 | 7.989 | 352,247 |
| 2026-01-06 | 8.150 | 8.200 | 8.100 | 8.150 | 8.039 | 291,777 |
| 2026-01-05 | 8.300 | 8.350 | 8.150 | 8.250 | 8.137 | 725,517 |
| 2025-12-30 | 8.100 | 8.250 | 8.050 | 8.250 | 8.137 | 111,697 |
| 2025-12-29 | 8.050 | 8.100 | 8.000 | 8.050 | 7.940 | 175,477 |
| 2025-12-26 | 8.300 | 8.300 | 8.150 | 8.300 | 8.187 | 15,064 |
| 2025-12-25 | 8.200 | 8.300 | 8.200 | 8.300 | 8.187 | 15,993 |
| 2025-12-24 | 8.150 | 8.250 | 8.100 | 8.250 | 8.137 | 28,166 |
| 2025-12-23 | 8.400 | 8.400 | 8.200 | 8.350 | 8.236 | 56,028 |
| 2025-12-22 | 8.150 | 8.200 | 8.150 | 8.200 | 8.088 | 44,512 |
| 2025-12-19 | 8.100 | 8.200 | 7.950 | 8.050 | 7.940 | 52,290 |
| 2025-12-18 | 8.100 | 8.100 | 7.900 | 8.000 | 7.891 | 231,211 |
| 2025-12-17 | 8.300 | 8.350 | 8.200 | 8.350 | 8.236 | 196,280 |
| 2025-12-16 | 8.250 | 8.300 | 8.150 | 8.250 | 8.137 | 166,369 |
| 2025-12-15 | 8.400 | 8.450 | 8.300 | 8.400 | 8.285 | 148,618 |
| 2025-12-12 | 8.400 | 8.500 | 8.400 | 8.500 | 8.384 | 139,642 |
| 2025-12-11 | 8.300 | 8.450 | 8.300 | 8.300 | 8.187 | 155,588 |
| 2025-12-09 | 8.300 | 8.300 | 8.100 | 8.150 | 8.039 | 109,115 |
| 2025-12-08 | 8.150 | 8.400 | 8.150 | 8.250 | 8.137 | 327,134 |
| 2025-12-04 | 7.850 | 8.000 | 7.850 | 8.000 | 7.891 | 87,383 |
| 2025-12-03 | 7.900 | 7.900 | 7.750 | 7.850 | 7.743 | 58,227 |
| 2025-12-02 | 7.950 | 7.950 | 7.850 | 7.900 | 7.792 | 51,840 |
| 2025-12-01 | 7.850 | 8.000 | 7.850 | 7.900 | 7.792 | 260,670 |
| 2025-11-28 | 7.750 | 7.850 | 7.700 | 7.800 | 7.694 | 214,710 |
| 2025-11-27 | 7.850 | 7.900 | 7.750 | 7.900 | 7.792 | 45,810 |
| 2025-11-26 | 7.800 | 7.850 | 7.700 | 7.700 | 7.595 | 263,729 |
| 2025-11-25 | 7.850 | 7.900 | 7.700 | 7.900 | 7.792 | 421,296 |
| 2025-11-24 | 7.700 | 7.850 | 7.650 | 7.800 | 7.694 | 294,192 |
| 2025-11-21 | 7.800 | 8.000 | 7.700 | 7.850 | 7.743 | 374,907 |
| 2025-11-20 | 7.850 | 8.150 | 7.800 | 8.100 | 7.989 | 1,807,304 |
| 2025-11-19 | 8.600 | 8.700 | 8.500 | 8.600 | 8.483 | 327,937 |
| 2025-11-18 | 8.550 | 8.600 | 8.350 | 8.350 | 8.236 | 926,901 |
| 2025-11-17 | 8.750 | 8.900 | 8.650 | 8.900 | 8.778 | 1,679,856 |
| 2025-11-14 | 9.200 | 9.300 | 9.000 | 9.000 | 8.877 | 848,128 |
| 2025-11-13 | 9.350 | 9.600 | 9.350 | 9.550 | 9.420 | 461,365 |
| 2025-11-12 | 9.100 | 9.300 | 9.050 | 9.250 | 9.124 | 390,236 |
| 2025-11-11 | 9.100 | 9.100 | 9.000 | 9.100 | 8.976 | 74,434 |
| 2025-11-10 | 9.150 | 9.200 | 9.000 | 9.100 | 8.976 | 153,774 |
| 2025-11-07 | 9.300 | 9.300 | 9.200 | 9.300 | 9.173 | 311,509 |
| 2025-11-06 | 9.250 | 9.350 | 9.200 | 9.300 | 9.173 | 164,225 |
| 2025-11-05 | 8.950 | 9.250 | 8.900 | 9.150 | 9.025 | 359,192 |
| 2025-11-04 | 9.050 | 9.200 | 9.050 | 9.100 | 8.976 | 292,007 |
| 2025-11-03 | 9.150 | 9.250 | 9.050 | 9.200 | 9.074 | 607,258 |
| 2025-10-31 | 9.600 | 9.600 | 9.300 | 9.350 | 9.222 | 455,001 |
| 2025-10-30 | 9.600 | 9.700 | 9.500 | 9.600 | 9.469 | 441,678 |
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.