Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.800 | 6.850 | 6.700 | 6.750 | 6.642 | 963,462 |
| 2025-07-31 | 6.950 | 6.950 | 6.750 | 6.800 | 6.691 | 1,713,299 |
| 2025-07-30 | 7.250 | 7.250 | 7.000 | 7.050 | 6.937 | 3,138,799 |
| 2025-07-29 | 7.600 | 7.700 | 7.450 | 7.700 | 7.577 | 4,506,599 |
| 2025-07-25 | 7.100 | 7.100 | 6.950 | 7.050 | 6.937 | 553,681 |
| 2025-07-24 | 7.000 | 7.100 | 6.900 | 7.100 | 6.987 | 747,435 |
| 2025-07-23 | 7.150 | 7.150 | 7.000 | 7.150 | 7.036 | 933,355 |
| 2025-07-22 | 7.100 | 7.150 | 7.000 | 7.100 | 6.987 | 2,092,616 |
| 2025-07-21 | 6.850 | 7.000 | 6.800 | 6.950 | 6.839 | 1,169,321 |
| 2025-07-18 | 6.350 | 6.600 | 6.350 | 6.550 | 6.445 | 1,946,463 |
| 2025-07-17 | 6.250 | 6.300 | 6.150 | 6.250 | 6.150 | 594,040 |
| 2025-07-16 | 6.250 | 6.300 | 6.200 | 6.250 | 6.150 | 507,295 |
| 2025-07-15 | 6.250 | 6.300 | 6.250 | 6.300 | 6.199 | 1,369,090 |
| 2025-07-14 | 6.150 | 6.250 | 6.100 | 6.200 | 6.101 | 1,361,814 |
| 2025-07-11 | 6.300 | 6.350 | 6.150 | 6.300 | 6.199 | 3,377,856 |
| 2025-07-09 | 6.350 | 6.500 | 6.350 | 6.500 | 6.396 | 3,398,426 |
| 2025-07-08 | 5.950 | 6.000 | 5.900 | 6.000 | 5.904 | 1,316,048 |
| 2025-07-07 | 5.850 | 5.950 | 5.800 | 5.950 | 5.855 | 1,686,333 |
| 2025-07-04 | 5.900 | 5.950 | 5.800 | 5.950 | 5.855 | 1,399,620 |
| 2025-07-03 | 5.600 | 5.700 | 5.600 | 5.700 | 5.609 | 1,246,414 |
| 2025-07-02 | 5.450 | 5.600 | 5.400 | 5.600 | 5.511 | 1,065,884 |
| 2025-07-01 | 5.500 | 5.700 | 5.450 | 5.650 | 5.560 | 327,873 |
| 2025-06-30 | 5.450 | 5.500 | 5.400 | 5.450 | 5.363 | 518,537 |
| 2025-06-27 | 5.450 | 5.500 | 5.450 | 5.500 | 5.412 | 1,323,497 |
| 2025-06-26 | 5.400 | 5.400 | 5.300 | 5.400 | 5.314 | 1,163,437 |
| 2025-06-25 | 5.250 | 5.400 | 5.250 | 5.400 | 5.314 | 265,709 |
← NewerPage 6 of 6 · 326 trading days
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.