Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 25.250 | 25.250 | 25.250 | 25.250 | 25.187 | 0 |
| 2026-04-30 | 25.750 | 25.750 | 25.250 | 25.250 | 25.187 | 946,758 |
| 2026-04-29 | 26.000 | 26.750 | 25.750 | 26.750 | 26.684 | 562,721 |
| 2026-04-28 | 25.750 | 26.250 | 25.750 | 26.250 | 26.185 | 437,694 |
| 2026-04-27 | 28.000 | 28.000 | 27.500 | 27.750 | 27.681 | 201,027 |
| 2026-04-24 | 28.750 | 28.750 | 28.250 | 28.250 | 28.180 | 132,000 |
| 2026-04-23 | 28.750 | 29.500 | 28.750 | 29.250 | 29.177 | 144,305 |
| 2026-04-22 | 28.750 | 29.000 | 28.250 | 28.750 | 28.679 | 102,264 |
| 2026-04-21 | 30.250 | 30.500 | 30.000 | 30.000 | 29.925 | 212,655 |
| 2026-04-20 | 28.750 | 29.000 | 28.250 | 28.750 | 28.679 | 74,139 |
| 2026-04-17 | 28.500 | 28.500 | 28.250 | 28.500 | 28.429 | 215,881 |
| 2026-04-16 | 29.000 | 29.750 | 29.000 | 29.000 | 28.928 | 392,363 |
| 2026-04-10 | 26.250 | 27.750 | 26.250 | 27.750 | 27.681 | 719,724 |
| 2026-04-09 | 26.250 | 26.250 | 25.750 | 25.750 | 25.369 | 28,940 |
| 2026-04-08 | 26.000 | 26.250 | 25.750 | 26.000 | 25.616 | 38,682 |
| 2026-04-07 | 25.250 | 26.000 | 25.250 | 25.750 | 25.369 | 47,434 |
| 2026-04-03 | 25.750 | 25.750 | 25.000 | 25.500 | 25.123 | 227,344 |
| 2026-04-02 | 27.000 | 27.000 | 25.750 | 26.000 | 25.616 | 88,675 |
| 2026-04-01 | 26.500 | 26.750 | 26.000 | 26.500 | 26.108 | 121,162 |
| 2026-03-31 | 26.500 | 26.500 | 25.250 | 25.750 | 25.369 | 107,164 |
| 2026-03-30 | 26.250 | 26.750 | 26.250 | 26.500 | 26.108 | 32,235 |
| 2026-03-27 | 26.250 | 27.000 | 26.000 | 26.500 | 26.108 | 239,540 |
| 2026-03-26 | 25.500 | 26.000 | 25.250 | 25.250 | 24.877 | 136,044 |
| 2026-03-25 | 26.750 | 26.750 | 26.000 | 26.500 | 26.108 | 92,734 |
| 2026-03-24 | 27.000 | 27.250 | 26.250 | 26.750 | 26.354 | 143,339 |
| 2026-03-23 | 28.500 | 29.000 | 26.250 | 27.000 | 26.601 | 310,018 |
| 2026-03-20 | 28.000 | 28.500 | 27.500 | 28.250 | 27.832 | 218,680 |
| 2026-03-19 | 27.000 | 27.250 | 26.250 | 26.250 | 25.862 | 115,067 |
| 2026-03-18 | 26.500 | 27.000 | 26.500 | 27.000 | 26.601 | 149,858 |
| 2026-03-17 | 27.500 | 27.500 | 26.250 | 26.250 | 25.862 | 455,971 |
| 2026-03-16 | 26.750 | 28.000 | 26.500 | 27.500 | 27.093 | 811,148 |
| 2026-03-13 | 25.250 | 25.750 | 25.000 | 25.250 | 24.877 | 713,645 |
| 2026-03-12 | 24.700 | 24.800 | 24.200 | 24.400 | 24.039 | 866,184 |
| 2026-03-11 | 24.200 | 24.300 | 23.400 | 23.500 | 23.153 | 928,839 |
| 2026-03-10 | 22.300 | 22.300 | 22.000 | 22.200 | 21.872 | 316,400 |
| 2026-03-09 | 20.200 | 20.700 | 20.100 | 20.600 | 20.295 | 209,735 |
| 2026-03-06 | 20.300 | 20.500 | 20.300 | 20.500 | 20.197 | 87,359 |
| 2026-03-05 | 20.000 | 20.300 | 20.000 | 20.300 | 20.000 | 131,058 |
| 2026-03-04 | 19.200 | 19.400 | 18.800 | 19.100 | 18.818 | 1,483,934 |
| 2026-03-02 | 19.300 | 19.700 | 19.300 | 19.400 | 19.113 | 471,707 |
| 2026-02-27 | 19.600 | 19.700 | 19.400 | 19.700 | 19.409 | 176,199 |
| 2026-02-26 | 20.100 | 20.200 | 19.600 | 19.600 | 19.310 | 1,097,487 |
| 2026-02-25 | 21.000 | 21.200 | 20.900 | 21.100 | 20.788 | 131,709 |
| 2026-02-24 | 21.100 | 21.100 | 20.700 | 20.900 | 20.591 | 124,309 |
| 2026-02-23 | 21.200 | 21.600 | 21.200 | 21.600 | 21.281 | 248,832 |
| 2026-02-20 | 21.000 | 21.200 | 20.800 | 20.900 | 20.591 | 145,113 |
| 2026-02-19 | 20.800 | 20.800 | 20.700 | 20.800 | 20.492 | 26,054 |
| 2026-02-18 | 20.800 | 20.800 | 20.700 | 20.700 | 20.394 | 23,337 |
| 2026-02-17 | 20.800 | 20.800 | 20.700 | 20.800 | 20.492 | 6,506 |
| 2026-02-16 | 21.000 | 21.100 | 20.800 | 20.800 | 20.492 | 158,085 |
| 2026-02-13 | 20.800 | 20.900 | 20.500 | 20.500 | 20.197 | 128,272 |
| 2026-02-12 | 20.800 | 21.000 | 20.700 | 20.700 | 20.394 | 436,673 |
| 2026-02-11 | 20.300 | 20.300 | 20.000 | 20.100 | 19.803 | 1,211,040 |
| 2026-02-10 | 20.500 | 20.500 | 20.300 | 20.300 | 20.000 | 82,565 |
| 2026-02-09 | 20.400 | 20.600 | 20.300 | 20.400 | 20.098 | 56,727 |
| 2026-02-06 | 20.400 | 20.600 | 20.200 | 20.300 | 20.000 | 245,447 |
| 2026-02-05 | 20.000 | 20.100 | 19.700 | 20.000 | 19.704 | 1,281,049 |
| 2026-02-04 | 19.500 | 20.700 | 19.400 | 20.500 | 20.197 | 2,058,694 |
| 2026-02-03 | 19.400 | 19.600 | 19.200 | 19.500 | 19.212 | 242,697 |
| 2026-02-02 | 19.700 | 19.800 | 19.400 | 19.700 | 19.409 | 97,077 |
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.