Contemporary Amperex Technology Co., Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.000	18.000	17.200	17.700	17.700	832,439
2026-10-19	18.900	19.200	18.900	19.200	19.200	38,546
2026-10-15	19.100	19.200	18.500	19.100	19.100	587,956
2026-10-14	20.600	20.700	20.000	20.100	20.100	350,397
2026-10-12	21.400	21.600	21.200	21.200	21.200	76,037
2026-10-09	21.300	21.300	21.000	21.200	21.200	193,826
2026-10-08	20.800	20.800	20.400	20.500	20.500	103,975
2026-10-07	20.700	21.000	20.700	20.900	20.900	25,126
2026-10-06	20.900	21.000	20.800	20.800	20.800	166,077
2026-10-05	20.600	20.800	20.600	20.800	20.800	96,533
2026-10-02	20.300	20.500	20.100	20.400	20.400	279,952
2026-10-01	20.600	20.800	20.600	20.700	20.700	9,519
2026-09-30	20.700	20.700	20.500	20.600	20.600	58,814
2026-09-29	20.700	20.900	20.600	20.700	20.700	55,653
2026-09-28	20.600	20.800	20.600	20.600	20.600	80,303
2026-09-25	20.700	20.900	20.600	20.800	20.800	174,707
2026-09-24	21.300	21.300	20.800	21.000	21.000	331,346
2026-09-23	21.500	21.700	21.400	21.700	21.700	68,221
2026-09-22	21.600	22.000	21.400	21.700	21.700	328,432
2026-09-21	21.200	21.500	21.100	21.300	21.300	65,108
2026-09-18	21.600	21.600	21.300	21.500	21.500	73,688
2026-09-17	21.400	21.600	21.400	21.600	21.600	185,451
2026-09-16	20.900	21.500	20.900	21.100	21.100	373,426
2026-09-15	22.900	22.900	21.700	21.900	21.900	333,166
2026-09-14	23.300	23.500	23.100	23.300	23.300	39,205
2026-09-11	23.100	23.200	22.900	23.000	23.000	368,095
2026-09-10	23.500	23.600	23.400	23.500	23.500	45,795
2026-09-09	23.400	23.600	23.100	23.400	23.400	83,927
2026-09-08	23.600	23.600	23.400	23.600	23.600	168,997
2026-09-07	24.200	24.400	24.000	24.300	24.300	91,947
2026-09-04	24.100	24.400	24.100	24.300	24.300	94,863
2026-09-03	24.100	24.300	23.800	23.900	23.900	231,304
2026-09-02	24.200	24.300	23.900	24.000	24.000	357,799
2026-09-01	25.250	25.500	25.000	25.500	25.500	145,919
2026-08-31	25.250	25.500	25.000	25.500	25.500	589,315
2026-08-28	26.000	26.000	25.750	26.000	26.000	21,268
2026-08-27	25.500	25.750	25.500	25.750	25.750	88,173
2026-08-26	26.000	26.250	25.750	25.750	25.750	126,043
2026-08-25	26.250	26.250	25.750	25.750	25.750	123,559
2026-08-24	26.750	26.750	26.500	26.500	26.500	140,668
2026-08-21	27.000	27.250	27.000	27.000	27.000	26,152
2026-08-20	26.500	26.750	26.250	26.750	26.750	268,212
2026-08-19	26.500	27.000	26.500	27.000	27.000	62,361
2026-08-18	27.250	27.500	27.000	27.000	27.000	151,779
2026-08-17	27.500	27.750	27.250	27.500	27.500	40,374
2026-08-14	27.000	27.500	27.000	27.000	27.000	75,572
2026-08-13	27.750	28.000	27.000	27.000	27.000	51,756
2026-08-12	27.500	27.500	27.500	27.500	27.500	0
2026-08-11	27.250	28.000	27.250	27.500	27.500	99,940
2026-08-10	26.750	27.000	26.500	27.000	27.000	65,086
2026-08-07	27.000	27.000	26.500	26.750	26.750	91,823
2026-08-06	27.250	27.250	26.250	26.750	26.750	196,713
2026-08-05	28.000	28.500	27.750	28.000	27.930	268,711
2026-08-04	27.250	28.000	27.250	27.750	27.681	482,153
2026-08-03	26.500	26.750	26.250	26.500	26.434	100,418
2026-07-31	26.750	26.750	26.500	26.500	26.434	72,283
2026-07-30	26.500	27.000	26.000	26.750	26.684	283,727
2026-07-29	27.000	27.000	27.000	27.000	26.933	0
2026-07-28	27.000	27.000	27.000	27.000	26.933	0
2026-07-27	27.000	27.500	26.500	27.000	26.933	171,634

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0696 CNY
2026-04-10	0.3175 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.