Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9.600 | 9.700 | 9.500 | 9.600 | 9.469 | 441,678 |
| 2025-10-29 | 9.450 | 9.500 | 9.400 | 9.500 | 9.370 | 79,175 |
| 2025-10-28 | 9.500 | 9.550 | 9.400 | 9.400 | 9.272 | 539,982 |
| 2025-10-27 | 9.300 | 9.500 | 9.250 | 9.450 | 9.321 | 744,226 |
| 2025-10-24 | 9.300 | 9.350 | 9.200 | 9.350 | 9.222 | 607,347 |
| 2025-10-22 | 9.200 | 9.300 | 9.050 | 9.250 | 9.124 | 209,777 |
| 2025-10-21 | 9.200 | 9.350 | 9.200 | 9.300 | 9.173 | 2,130,300 |
| 2025-10-20 | 9.000 | 9.050 | 8.900 | 8.950 | 8.828 | 396,695 |
| 2025-10-17 | 8.800 | 8.850 | 8.550 | 8.550 | 8.433 | 1,011,802 |
| 2025-10-16 | 9.050 | 9.050 | 8.850 | 9.000 | 8.877 | 574,548 |
| 2025-10-15 | 8.850 | 9.200 | 8.800 | 9.150 | 9.025 | 429,547 |
| 2025-10-14 | 9.150 | 9.200 | 8.900 | 8.950 | 8.828 | 1,160,345 |
| 2025-10-10 | 9.250 | 9.350 | 9.100 | 9.150 | 9.025 | 2,288,849 |
| 2025-10-09 | 9.800 | 9.950 | 9.700 | 9.700 | 9.568 | 956,299 |
| 2025-10-08 | 9.850 | 9.900 | 9.600 | 9.600 | 9.469 | 1,246,208 |
| 2025-10-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.765 | 0 |
| 2025-10-06 | 9.900 | 9.950 | 9.800 | 9.900 | 9.765 | 853,958 |
| 2025-10-03 | 10.200 | 10.300 | 10.000 | 10.200 | 10.061 | 1,831,743 |
| 2025-10-02 | 10.000 | 10.200 | 9.900 | 10.200 | 10.061 | 4,980,231 |
| 2025-10-01 | 9.650 | 10.500 | 9.650 | 10.500 | 10.357 | 2,593,621 |
| 2025-09-30 | 9.300 | 9.650 | 9.300 | 9.650 | 9.518 | 642,641 |
| 2025-09-29 | 9.250 | 9.350 | 9.050 | 9.200 | 9.074 | 1,522,121 |
| 2025-09-26 | 8.950 | 8.950 | 8.700 | 8.800 | 8.680 | 1,157,496 |
| 2025-09-25 | 8.600 | 8.900 | 8.600 | 8.800 | 8.680 | 1,682,207 |
| 2025-09-24 | 8.250 | 8.400 | 8.200 | 8.400 | 8.285 | 344,962 |
| 2025-09-23 | 8.200 | 8.250 | 8.050 | 8.200 | 8.088 | 1,258,151 |
| 2025-09-22 | 8.350 | 8.400 | 8.250 | 8.350 | 8.236 | 603,167 |
| 2025-09-19 | 8.400 | 8.500 | 8.350 | 8.450 | 8.335 | 229,401 |
| 2025-09-18 | 8.300 | 8.400 | 8.150 | 8.200 | 8.088 | 1,109,972 |
| 2025-09-17 | 8.250 | 8.300 | 8.150 | 8.250 | 8.137 | 1,730,980 |
| 2025-09-16 | 7.600 | 7.850 | 7.600 | 7.800 | 7.694 | 1,216,170 |
| 2025-09-15 | 7.550 | 7.650 | 7.550 | 7.650 | 7.546 | 1,737,406 |
| 2025-09-12 | 7.000 | 7.150 | 6.950 | 7.050 | 6.954 | 639,230 |
| 2025-09-11 | 6.950 | 7.050 | 6.950 | 7.000 | 6.904 | 241,645 |
| 2025-09-10 | 7.100 | 7.100 | 6.950 | 7.000 | 6.904 | 295,205 |
| 2025-09-09 | 7.000 | 7.050 | 6.950 | 7.050 | 6.954 | 270,676 |
| 2025-09-08 | 7.100 | 7.150 | 7.050 | 7.100 | 7.003 | 187,693 |
| 2025-09-05 | 7.150 | 7.200 | 7.050 | 7.150 | 7.052 | 914,737 |
| 2025-09-04 | 6.950 | 7.050 | 6.900 | 6.950 | 6.855 | 868,760 |
| 2025-09-03 | 7.000 | 7.050 | 6.950 | 7.000 | 6.904 | 536,565 |
| 2025-09-02 | 6.950 | 7.000 | 6.850 | 6.950 | 6.855 | 886,447 |
| 2025-09-01 | 6.950 | 7.150 | 6.900 | 7.100 | 7.003 | 1,567,825 |
| 2025-08-29 | 7.300 | 7.350 | 7.050 | 7.150 | 7.052 | 1,307,979 |
| 2025-08-28 | 6.800 | 6.850 | 6.750 | 6.800 | 6.707 | 515,263 |
| 2025-08-27 | 6.950 | 6.950 | 6.800 | 6.850 | 6.756 | 367,435 |
| 2025-08-26 | 6.900 | 7.300 | 6.850 | 6.950 | 6.855 | 2,877,540 |
| 2025-08-25 | 6.950 | 6.950 | 6.900 | 6.950 | 6.855 | 438,726 |
| 2025-08-22 | 6.950 | 7.000 | 6.900 | 7.000 | 6.904 | 265,384 |
| 2025-08-21 | 6.800 | 6.900 | 6.750 | 6.900 | 6.806 | 57,348 |
| 2025-08-20 | 6.750 | 6.900 | 6.700 | 6.850 | 6.756 | 530,095 |
| 2025-08-19 | 6.800 | 6.850 | 6.750 | 6.850 | 6.756 | 275,083 |
| 2025-08-18 | 6.950 | 7.000 | 6.850 | 6.950 | 6.855 | 277,233 |
| 2025-08-15 | 6.900 | 7.000 | 6.800 | 6.950 | 6.855 | 449,133 |
| 2025-08-14 | 6.950 | 7.000 | 6.850 | 6.900 | 6.806 | 464,966 |
| 2025-08-13 | 6.950 | 7.000 | 6.900 | 6.900 | 6.806 | 444,317 |
| 2025-08-08 | 6.650 | 6.750 | 6.650 | 6.700 | 6.593 | 565,186 |
| 2025-08-07 | 6.650 | 6.700 | 6.600 | 6.600 | 6.495 | 694,423 |
| 2025-08-06 | 6.850 | 6.900 | 6.750 | 6.800 | 6.691 | 286,278 |
| 2025-08-05 | 6.800 | 6.850 | 6.700 | 6.800 | 6.691 | 496,371 |
| 2025-08-04 | 6.800 | 7.000 | 6.800 | 7.000 | 6.888 | 909,112 |
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.