Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 23.800 | 23.800 | 23.300 | 23.400 | 23.054 | 263,106 |
| 2025-10-30 | 24.000 | 24.100 | 23.500 | 23.900 | 23.547 | 680,476 |
| 2025-10-29 | 23.400 | 23.500 | 23.300 | 23.500 | 23.153 | 317,066 |
| 2025-10-28 | 23.700 | 23.700 | 23.400 | 23.400 | 23.054 | 278,073 |
| 2025-10-27 | 23.200 | 23.700 | 23.100 | 23.700 | 23.350 | 745,160 |
| 2025-10-24 | 23.200 | 23.400 | 23.000 | 23.300 | 22.955 | 774,830 |
| 2025-10-22 | 22.900 | 23.000 | 22.600 | 23.000 | 22.660 | 497,624 |
| 2025-10-21 | 23.000 | 23.300 | 22.900 | 23.000 | 22.660 | 1,877,467 |
| 2025-10-20 | 22.400 | 22.600 | 22.100 | 22.400 | 22.069 | 417,336 |
| 2025-10-17 | 21.900 | 22.100 | 21.500 | 21.500 | 21.182 | 629,707 |
| 2025-10-16 | 22.600 | 22.600 | 22.100 | 22.500 | 22.167 | 415,578 |
| 2025-10-15 | 22.100 | 22.800 | 21.900 | 22.800 | 22.463 | 669,151 |
| 2025-10-14 | 22.800 | 22.900 | 22.200 | 22.300 | 21.970 | 597,219 |
| 2025-10-10 | 23.400 | 23.400 | 22.700 | 22.700 | 22.364 | 1,006,794 |
| 2025-10-09 | 24.600 | 24.800 | 24.200 | 24.300 | 23.941 | 1,097,183 |
| 2025-10-08 | 24.600 | 24.600 | 24.100 | 24.100 | 23.744 | 1,006,543 |
| 2025-10-07 | 24.800 | 24.900 | 24.700 | 24.900 | 24.532 | 306,965 |
| 2025-10-06 | 24.700 | 24.900 | 24.500 | 24.800 | 24.433 | 711,707 |
| 2025-10-03 | 25.500 | 25.750 | 25.000 | 25.250 | 24.877 | 795,141 |
| 2025-10-02 | 26.000 | 26.000 | 24.800 | 25.500 | 25.123 | 3,811,860 |
| 2025-10-01 | 23.800 | 27.250 | 23.800 | 26.750 | 26.354 | 1,261,703 |
| 2025-09-30 | 23.200 | 24.000 | 23.200 | 23.800 | 23.448 | 952,110 |
| 2025-09-29 | 23.100 | 23.200 | 22.700 | 22.800 | 22.463 | 1,427,743 |
| 2025-09-26 | 22.100 | 22.300 | 21.800 | 21.800 | 21.478 | 689,758 |
| 2025-09-25 | 21.700 | 22.200 | 21.500 | 22.000 | 21.675 | 841,792 |
| 2025-09-24 | 20.600 | 20.900 | 20.500 | 20.800 | 20.492 | 590,947 |
| 2025-09-23 | 20.500 | 20.600 | 20.200 | 20.400 | 20.098 | 389,516 |
| 2025-09-22 | 20.900 | 21.000 | 20.600 | 20.800 | 20.492 | 241,462 |
| 2025-09-19 | 21.200 | 21.300 | 21.000 | 21.200 | 20.887 | 478,286 |
| 2025-09-18 | 20.800 | 21.000 | 20.300 | 20.500 | 20.197 | 155,523 |
| 2025-09-17 | 20.800 | 20.800 | 20.400 | 20.500 | 20.197 | 407,658 |
| 2025-09-16 | 19.200 | 19.600 | 19.200 | 19.500 | 19.212 | 193,169 |
| 2025-09-15 | 18.800 | 19.100 | 18.800 | 19.100 | 18.818 | 199,343 |
| 2025-09-12 | 17.600 | 17.800 | 17.500 | 17.600 | 17.340 | 97,653 |
| 2025-09-11 | 17.400 | 17.700 | 17.400 | 17.700 | 17.438 | 60,566 |
← NewerPage 5 of 5 · 275 trading days
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.