Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 26.750 | 27.000 | 26.250 | 26.500 | 26.434 | 260,626 |
| 2026-07-23 | 26.750 | 27.000 | 26.750 | 27.000 | 26.933 | 109,882 |
| 2026-07-22 | 27.000 | 27.250 | 26.000 | 26.500 | 26.434 | 1,430,041 |
| 2026-07-21 | 27.000 | 27.500 | 27.000 | 27.000 | 26.933 | 419,844 |
| 2026-07-20 | 26.500 | 27.000 | 26.250 | 26.750 | 26.684 | 132,969 |
| 2026-07-17 | 26.000 | 26.500 | 25.750 | 26.000 | 25.935 | 424,095 |
| 2026-07-16 | 26.500 | 27.000 | 26.250 | 27.000 | 26.933 | 97,112 |
| 2026-07-15 | 26.500 | 26.750 | 26.250 | 26.750 | 26.684 | 154,705 |
| 2026-07-14 | 25.500 | 26.250 | 25.000 | 26.000 | 25.935 | 200,262 |
| 2026-07-13 | 25.500 | 26.000 | 25.000 | 26.000 | 25.935 | 253,737 |
| 2026-07-10 | 26.500 | 27.000 | 24.800 | 25.250 | 25.187 | 605,385 |
| 2026-07-09 | 27.000 | 27.500 | 26.750 | 27.250 | 27.182 | 192,770 |
| 2026-07-08 | 27.000 | 27.500 | 26.500 | 26.500 | 26.434 | 661,748 |
| 2026-07-07 | 27.750 | 28.000 | 27.500 | 28.000 | 27.930 | 236,674 |
| 2026-07-06 | 28.000 | 28.750 | 27.750 | 28.750 | 28.679 | 108,175 |
| 2026-07-03 | 29.000 | 29.250 | 28.250 | 28.750 | 28.679 | 143,673 |
| 2026-07-02 | 29.750 | 29.750 | 28.500 | 29.000 | 28.928 | 236,452 |
| 2026-07-01 | 29.750 | 30.000 | 29.750 | 29.750 | 29.676 | 18,923 |
| 2026-06-30 | 30.000 | 30.000 | 29.500 | 29.750 | 29.676 | 80,584 |
| 2026-06-29 | 29.000 | 29.750 | 29.000 | 29.750 | 29.676 | 93,668 |
| 2026-06-26 | 29.000 | 29.000 | 28.500 | 28.750 | 28.679 | 105,980 |
| 2026-06-25 | 30.500 | 30.500 | 30.250 | 30.500 | 30.424 | 209,966 |
| 2026-06-24 | 30.000 | 30.750 | 30.000 | 30.750 | 30.674 | 138,493 |
| 2026-06-23 | 30.500 | 30.500 | 29.500 | 29.500 | 29.427 | 144,301 |
| 2026-06-22 | 31.000 | 31.750 | 31.000 | 31.000 | 30.923 | 265,425 |
| 2026-06-19 | 29.500 | 29.750 | 29.250 | 29.500 | 29.427 | 38,451 |
| 2026-06-18 | 29.000 | 29.500 | 29.000 | 29.250 | 29.177 | 136,602 |
| 2026-06-17 | 29.500 | 29.500 | 29.000 | 29.500 | 29.427 | 84,802 |
| 2026-06-16 | 29.750 | 30.000 | 29.500 | 29.750 | 29.676 | 77,309 |
| 2026-06-15 | 28.750 | 29.750 | 28.750 | 29.500 | 29.427 | 69,262 |
| 2026-06-12 | 28.000 | 28.750 | 28.000 | 28.750 | 28.679 | 169,025 |
| 2026-06-11 | 27.500 | 28.000 | 27.250 | 28.000 | 27.930 | 120,798 |
| 2026-06-10 | 27.750 | 28.000 | 27.250 | 27.500 | 27.432 | 252,309 |
| 2026-06-09 | 28.250 | 29.500 | 28.250 | 29.250 | 29.177 | 313,441 |
| 2026-06-08 | 29.000 | 29.000 | 28.500 | 28.750 | 28.679 | 200,315 |
| 2026-06-05 | 30.000 | 30.250 | 29.500 | 29.750 | 29.676 | 212,820 |
| 2026-06-04 | 31.000 | 31.250 | 30.000 | 30.000 | 29.925 | 306,715 |
| 2026-06-03 | 32.500 | 32.500 | 32.500 | 32.500 | 32.419 | 0 |
| 2026-06-02 | 31.750 | 32.750 | 31.750 | 32.500 | 32.419 | 562,916 |
| 2026-06-01 | 31.500 | 31.500 | 31.500 | 31.500 | 31.422 | 0 |
| 2026-05-29 | 31.000 | 32.000 | 30.500 | 31.500 | 31.422 | 1,098,274 |
| 2026-05-28 | 29.000 | 30.000 | 28.500 | 29.750 | 29.676 | 165,290 |
| 2026-05-27 | 28.750 | 29.250 | 28.750 | 29.250 | 29.177 | 322,365 |
| 2026-05-26 | 28.250 | 28.250 | 27.500 | 27.750 | 27.681 | 176,296 |
| 2026-05-25 | 28.750 | 28.750 | 28.000 | 28.750 | 28.679 | 39,104 |
| 2026-05-22 | 28.500 | 28.750 | 28.000 | 28.750 | 28.679 | 65,895 |
| 2026-05-21 | 27.750 | 28.500 | 27.750 | 28.500 | 28.429 | 248,288 |
| 2026-05-20 | 27.250 | 27.750 | 27.250 | 27.500 | 27.432 | 60,933 |
| 2026-05-19 | 27.250 | 27.750 | 27.250 | 27.500 | 27.432 | 88,198 |
| 2026-05-18 | 28.000 | 28.250 | 27.750 | 28.250 | 28.180 | 116,814 |
| 2026-05-15 | 28.500 | 28.500 | 28.000 | 28.250 | 28.180 | 63,994 |
| 2026-05-14 | 28.000 | 28.750 | 28.000 | 28.500 | 28.429 | 128,399 |
| 2026-05-13 | 27.000 | 28.000 | 27.000 | 27.500 | 27.432 | 240,546 |
| 2026-05-12 | 27.250 | 27.250 | 26.500 | 26.750 | 26.684 | 141,016 |
| 2026-05-11 | 27.250 | 27.500 | 27.250 | 27.250 | 27.182 | 68,160 |
| 2026-05-08 | 27.250 | 27.500 | 26.750 | 26.750 | 26.684 | 44,523 |
| 2026-05-07 | 27.250 | 27.750 | 27.000 | 27.500 | 27.432 | 175,459 |
| 2026-05-06 | 27.000 | 28.000 | 26.750 | 27.750 | 27.681 | 454,659 |
| 2026-05-05 | 26.750 | 27.750 | 26.750 | 27.750 | 27.681 | 316,181 |
| 2026-05-04 | 25.250 | 25.250 | 25.250 | 25.250 | 25.187 | 0 |
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.