Contemporary Amperex Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.800 | 15.000 | 14.400 | 14.500 | 14.500 | 1,812,747 |
| 2026-10-21 | 16.000 | 16.100 | 15.500 | 15.900 | 15.900 | 1,369,827 |
| 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 |
Page 1 of 1 · 21 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.