Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.900 | 6.000 | 5.650 | 5.700 | 5.700 | 917,005 |
| 2026-10-21 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 944,280 |
| 2026-10-20 | 7.200 | 7.200 | 6.900 | 7.000 | 7.000 | 647,055 |
| 2026-10-19 | 7.600 | 7.700 | 7.500 | 7.500 | 7.500 | 49,779 |
| 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 |
Page 1 of 1 · 21 trading days
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.