Contemporary Amperex Technology Co., Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	7.650	7.650	7.400	7.600	7.600	631,857
2026-10-14	8.250	8.300	8.000	8.150	8.150	772,805
2026-10-12	8.550	8.600	8.500	8.600	8.600	44,015
2026-10-09	8.500	8.550	8.400	8.550	8.550	919,095
2026-10-08	8.300	8.350	8.150	8.200	8.200	60,427
2026-10-07	8.200	8.350	8.200	8.350	8.350	65,761
2026-10-06	8.400	8.400	8.300	8.350	8.350	45,273
2026-10-05	8.200	8.400	8.200	8.400	8.400	56,622
2026-10-02	8.150	8.200	8.100	8.200	8.200	114,716
2026-10-01	8.350	8.400	8.300	8.350	8.350	5,900
2026-09-30	8.300	8.300	8.200	8.300	8.300	92,640
2026-09-29	8.300	8.400	8.250	8.400	8.400	130,946
2026-09-28	8.250	8.300	8.250	8.300	8.300	2,619,429
2026-09-25	8.300	8.350	8.250	8.350	8.350	150,919
2026-09-24	8.550	8.550	8.350	8.400	8.400	219,479
2026-09-23	8.600	8.700	8.550	8.700	8.700	132,667
2026-09-22	8.650	8.750	8.550	8.600	8.600	180,469
2026-09-21	8.500	8.600	8.450	8.500	8.500	164,261
2026-09-18	8.650	8.650	8.550	8.600	8.600	176,192
2026-09-17	8.550	8.650	8.550	8.600	8.600	69,839
2026-09-16	8.400	8.500	8.400	8.450	8.450	993,194
2026-09-15	9.150	9.150	8.600	8.750	8.750	1,004,343
2026-09-14	9.350	9.400	9.250	9.250	9.250	60,386
2026-09-11	9.250	9.300	9.150	9.300	9.300	138,508
2026-09-10	9.450	9.450	9.350	9.450	9.450	50,021
2026-09-09	9.350	9.450	9.300	9.450	9.450	923,032
2026-09-08	9.500	9.500	9.350	9.450	9.450	815,220
2026-09-07	9.750	9.800	9.650	9.750	9.750	219,050
2026-09-04	9.750	9.800	9.650	9.800	9.800	122,575
2026-09-03	9.700	9.750	9.500	9.700	9.700	335,901
2026-09-02	9.700	9.750	9.600	9.650	9.650	1,213,967
2026-09-01	10.100	10.200	10.000	10.100	10.100	47,200
2026-08-31	10.100	10.400	10.000	10.400	10.400	110,381
2026-08-28	10.400	10.500	10.300	10.400	10.400	69,438
2026-08-27	10.300	10.500	10.200	10.500	10.500	755,443
2026-08-26	10.400	10.600	10.300	10.500	10.500	140,126
2026-08-25	10.500	10.600	10.400	10.400	10.400	967,757
2026-08-24	10.700	10.800	10.600	10.700	10.700	85,436
2026-08-21	11.000	11.000	10.800	10.800	10.800	136,441
2026-08-20	10.600	10.600	10.500	10.500	10.500	35,026
2026-08-19	10.700	10.800	10.600	10.700	10.700	53,981
2026-08-18	10.900	11.000	10.800	10.800	10.800	91,807
2026-08-17	10.900	11.100	10.900	10.900	10.900	83,314
2026-08-14	11.000	11.000	10.800	10.900	10.900	291,810
2026-08-13	11.100	11.200	10.900	11.100	11.100	280,579
2026-08-12	10.900	10.900	10.900	10.900	10.900	0
2026-08-11	10.900	11.100	10.900	10.900	10.900	431,509
2026-08-10	10.600	10.900	10.600	10.800	10.800	67,363
2026-08-07	10.700	10.800	10.600	10.700	10.700	41,858
2026-08-06	10.900	10.900	10.500	10.800	10.800	95,569
2026-08-05	11.200	11.400	11.100	11.300	11.275	889,922
2026-08-04	10.900	11.200	10.800	11.200	11.175	516,654
2026-08-03	10.600	10.700	10.500	10.700	10.676	89,713
2026-07-31	10.700	10.700	10.600	10.700	10.676	84,256
2026-07-30	10.600	10.800	10.500	10.700	10.676	161,939
2026-07-29	11.100	11.100	11.100	11.100	11.075	0
2026-07-28	11.100	11.100	11.100	11.100	11.075	0
2026-07-27	10.800	11.100	10.600	11.100	11.075	225,080
2026-07-24	10.600	10.800	10.600	10.600	10.577	141,931
2026-07-23	10.800	10.900	10.600	10.600	10.577	160,918

Page 1 of 5 · 247 trading daysOlder →

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.