Shenzhen - Delayed Quote
CNY
Contemporary Amperex Technology Co., Limited (300750.SZ)
232.92
+3.85
(+1.68%)
At close: October 30 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
230.85
237.57
228.02
232.92
232.92
44,152,616
Oct 29, 2026
226.86
232.11
225.45
229.07
229.07
37,482,175
Oct 28, 2026
233.34
234.00
228.60
229.14
229.14
44,387,920
Oct 27, 2026
238.80
238.80
232.67
233.00
233.00
37,504,953
Oct 26, 2026
234.95
241.60
229.60
238.00
238.00
61,920,704
Oct 23, 2026
220.00
238.00
216.51
237.60
237.60
111,479,879
Oct 22, 2026
222.11
225.19
218.45
220.41
220.41
91,935,721
Oct 21, 2026
246.13
249.00
227.08
227.90
227.90
138,345,203
Oct 20, 2026
268.35
268.99
254.55
259.08
259.08
58,855,939
Oct 19, 2026
275.00
275.00
267.02
267.02
267.02
31,146,043
Oct 16, 2026
281.79
282.00
273.29
277.00
277.00
29,742,445
Oct 15, 2026
274.98
282.01
272.00
278.50
278.50
41,995,232
Oct 14, 2026
288.00
290.88
280.12
280.12
280.12
33,459,123
Oct 13, 2026
297.90
297.99
286.70
289.10
289.10
40,883,532
Oct 12, 2026
300.27
306.71
297.57
298.38
298.38
41,706,382
Oct 9, 2026
292.00
301.42
289.00
297.75
297.75
54,152,671
Oct 8, 2026
292.00
293.47
285.17
286.75
286.75
36,682,465
Sep 30, 2026
290.00
292.70
285.80
291.11
291.11
29,699,471
Sep 29, 2026
291.00
293.19
285.74
286.80
286.80
29,875,746
Sep 28, 2026
289.00
292.66
286.66
291.99
291.99
33,914,360
Sep 24, 2026
300.00
302.00
293.00
293.50
293.50
28,008,499
Sep 23, 2026
304.50
305.76
299.10
301.00
301.00
24,744,055
Sep 22, 2026
298.00
308.69
297.74
304.63
304.63
47,381,066
Sep 21, 2026
303.04
303.60
295.50
297.10
297.10
49,488,323
Sep 18, 2026
309.77
310.00
300.27
301.95
301.95
38,071,252
Sep 17, 2026
306.00
308.66
302.70
304.30
304.30
34,489,561
Sep 16, 2026
313.01
315.00
299.00
305.48
305.48
78,716,301
Sep 15, 2026
335.00
335.73
316.00
316.36
316.36
48,048,297
Sep 14, 2026
334.51
341.81
334.00
337.11
337.11
26,184,902
Sep 11, 2026
333.06
335.66
328.30
330.51
330.51
27,659,996
Sep 10, 2026
335.90
340.80
330.50
338.06
338.06
29,118,430
Sep 9, 2026
332.48
337.66
327.10
336.84
336.84
39,024,000
Sep 8, 2026
345.67
346.60
326.00
335.49
335.49
51,955,096
Sep 7, 2026
351.05
351.80
345.50
348.20
348.20
24,678,820
Sep 4, 2026
351.40
354.66
349.56
351.00
351.00
22,738,097
Sep 3, 2026
349.99
354.80
348.10
349.50
349.50
26,286,404
Sep 2, 2026
355.98
356.50
347.55
348.29
348.29
27,806,728
Sep 1, 2026
362.49
363.56
358.03
358.10
358.10
19,808,688
Aug 31, 2026
366.60
367.33
357.30
363.55
363.55
26,242,387
Aug 28, 2026
368.00
371.25
364.13
368.50
368.50
26,376,977
Aug 27, 2026
376.50
378.66
370.05
373.00
373.00
23,373,782
Aug 26, 2026
379.90
385.50
373.71
379.00
379.00
20,716,240
Aug 25, 2026
391.00
391.15
376.06
376.73
376.73
26,064,594
Aug 24, 2026
391.15
394.40
386.68
387.89
387.89
13,972,968
Aug 21, 2026
386.00
397.83
383.05
391.15
391.15
20,449,615
Aug 20, 2026
391.51
392.09
384.00
385.00
385.00
17,909,645
Aug 19, 2026
394.00
396.99
388.33
389.00
389.00
21,157,158
Aug 18, 2026
399.00
400.75
394.50
396.26
396.26
16,933,180
Aug 17, 2026
393.93
400.50
390.50
399.98
399.98
20,399,838
Aug 14, 2026
395.00
400.99
393.68
393.93
393.93
15,930,154
Aug 13, 2026
393.04
399.39
391.04
396.30
396.30
24,429,304
Aug 12, 2026
388.43
395.91
387.52
393.93
393.93
20,236,434
Aug 11, 2026
395.00
395.28
389.52
390.40
390.40
16,299,162
Aug 10, 2026
1.411
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
385.61
394.62
384.63
393.87
393.87
23,160,930
Aug 7, 2026
387.99
388.88
384.02
388.07
386.66
25,519,302
Aug 6, 2026
410.00
410.00
384.16
388.00
386.59
45,320,103
Aug 5, 2026
400.02
407.90
398.00
405.20
403.73
30,011,167
Aug 4, 2026
395.00
397.86
391.22
395.10
393.66
26,165,417
Aug 3, 2026
392.60
395.88
389.60
394.40
392.97
21,522,258
Jul 31, 2026
395.55
400.20
389.00
395.30
393.86
39,414,948
Jul 30, 2026
390.00
403.80
389.80
401.88
400.42
45,239,048
Jul 29, 2026
390.00
401.86
381.38
396.84
395.40
40,435,873
Jul 28, 2026
396.26
399.99
390.86
390.86
389.44
37,191,082
Jul 27, 2026
398.01
403.80
394.00
400.00
398.55
47,327,210
Jul 24, 2026
383.18
390.86
382.65
383.01
381.62
25,454,224
Jul 23, 2026
373.00
386.00
366.01
385.99
384.59
35,940,928
Jul 22, 2026
382.85
385.00
369.87
372.26
370.91
31,193,761
Jul 21, 2026
372.67
391.00
372.50
382.20
380.81
44,036,045
Jul 20, 2026
354.00
377.60
353.80
376.43
375.06
44,790,768
Jul 17, 2026
372.30
375.24
360.00
360.00
358.69
51,245,336
Jul 16, 2026
369.48
375.02
364.50
366.20
364.87
25,186,882
Jul 15, 2026
368.01
379.99
363.08
373.00
371.64
35,849,258
Jul 14, 2026
352.60
364.63
352.49
364.01
362.69
43,631,637
Jul 13, 2026
349.00
362.00
348.00
359.06
357.75
46,290,681
Jul 10, 2026
375.00
375.20
346.16
348.76
347.49
55,601,355
Jul 9, 2026
361.00
376.66
360.07
375.50
374.13
37,794,162
Jul 8, 2026
374.00
376.68
361.00
361.00
359.69
27,051,874
Jul 7, 2026
376.00
378.88
370.76
372.49
371.14
20,848,582
Jul 6, 2026
379.23
381.89
374.05
374.51
373.15
21,648,005
Jul 3, 2026
381.96
387.95
379.00
380.00
378.62
25,884,940
Jul 2, 2026
387.68
390.99
380.39
382.35
380.96
34,075,435
Jul 1, 2026
390.00
391.00
370.00
383.84
382.44
44,088,579
Jun 30, 2026
392.49
402.36
390.00
393.01
391.58
27,038,346
Jun 29, 2026
386.96
396.00
378.20
392.36
390.93
42,525,908
Jun 26, 2026
401.00
409.81
381.00
381.00
379.61
46,525,303
Jun 25, 2026
399.88
402.55
392.58
401.90
400.44
32,404,638
Jun 24, 2026
392.00
399.27
386.66
395.36
393.92
34,427,057
Jun 23, 2026
411.00
414.04
390.73
392.51
391.08
37,374,094
Jun 22, 2026
393.00
413.33
386.00
408.98
407.49
59,464,844
Jun 18, 2026
400.39
409.89
389.92
391.55
390.13
38,548,105
Jun 17, 2026
400.00
403.30
395.58
399.00
397.55
25,009,264
Jun 16, 2026
408.88
409.02
398.50
403.53
402.06
34,839,262
Jun 15, 2026
402.00
407.90
393.41
398.10
396.65
34,074,882
Jun 12, 2026
389.99
399.54
383.30
394.85
393.41
41,420,838
Jun 11, 2026
386.98
391.34
380.03
382.20
380.81
26,865,447
Jun 10, 2026
395.28
399.00
385.12
388.50
387.09
24,435,715
Jun 9, 2026
399.99
401.87
388.00
399.50
398.05
27,735,147
Jun 8, 2026
395.80
402.68
390.70
393.02
391.59
28,652,636
Jun 5, 2026
407.89
412.65
402.70
403.00
401.53
28,738,930
Jun 4, 2026
426.42
426.90
407.18
408.20
406.72
43,115,462
Jun 3, 2026
437.00
437.00
420.10
426.42
424.87
38,552,608
Jun 2, 2026
425.00
437.75
423.00
433.89
432.31
38,798,160
Jun 1, 2026
432.10
438.24
418.18
420.10
418.57
38,600,452
May 29, 2026
423.00
430.86
416.55
424.00
422.46
49,811,891
May 28, 2026
420.00
420.58
406.20
415.68
414.17
32,777,149
May 27, 2026
413.92
428.90
411.29
414.80
413.29
53,372,888
May 26, 2026
406.19
408.77
400.36
402.50
401.04
35,062,703
May 25, 2026
411.28
414.50
400.00
402.88
401.42
38,197,710
May 22, 2026
414.70
416.50
410.00
411.16
409.67
27,788,381
May 21, 2026
419.87
427.62
411.42
411.63
410.13
33,867,172
May 20, 2026
417.00
422.99
412.66
414.75
413.24
28,119,031
May 19, 2026
415.86
419.90
406.80
417.92
416.40
26,087,668
May 18, 2026
420.58
422.90
414.00
417.23
415.71
28,498,347
May 15, 2026
428.08
431.50
421.00
423.60
422.06
29,704,893
May 14, 2026
449.38
450.45
427.00
427.00
425.45
34,704,614
May 13, 2026
431.01
436.58
427.08
434.05
432.47
31,685,823
May 12, 2026
446.59
446.85
429.29
431.25
429.68
34,151,497
May 11, 2026
440.00
450.51
435.10
446.11
444.49
34,190,101
May 8, 2026
449.00
455.50
436.20
437.00
435.41
36,604,851
May 7, 2026
468.75
468.75
447.00
451.64
450.00
38,621,274
May 6, 2026
457.50
465.88
448.63
460.00
458.33
47,372,718
Apr 30, 2026
446.50
449.50
436.00
436.00
434.41
29,812,094
Apr 29, 2026
432.00
445.15
428.00
445.00
443.38
37,633,560
Apr 28, 2026
426.19
433.30
423.00
427.67
426.12
35,012,113
Apr 27, 2026
444.63
448.76
433.80
434.88
433.30
33,061,283
Apr 24, 2026
442.00
448.45
438.00
444.90
443.28
39,542,497
Apr 23, 2026
443.50
443.60
435.00
438.90
437.30
35,430,966
Apr 22, 2026
6.957
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
441.01
447.97
433.13
436.35
434.76
46,025,432
Apr 21, 2026
435.00
450.13
425.10
447.60
439.04
57,774,562
Apr 20, 2026
433.00
437.90
426.01
432.50
424.23
52,927,821
Apr 17, 2026
455.96
457.64
441.01
444.20
435.71
36,535,848
Apr 16, 2026
441.00
460.00
433.02
453.98
445.30
63,506,218
Apr 15, 2026
438.88
439.46
427.07
431.00
422.76
37,353,628
Apr 14, 2026
421.50
432.49
414.40
430.79
422.55
44,220,826
Apr 13, 2026
418.00
433.33
416.00
427.13
418.96
41,239,924
Apr 10, 2026
394.00
419.00
392.68
416.00
408.05
50,788,702
Apr 9, 2026
394.10
394.28
386.66
389.99
382.53
25,955,199
Apr 8, 2026
396.50
397.65
388.22
391.30
383.82
36,418,443
Apr 7, 2026
389.98
393.20
381.49
384.59
377.24
17,257,622
Apr 3, 2026
400.00
400.80
385.13
386.46
379.07
24,751,501
Apr 2, 2026
407.90
411.99
397.20
401.17
393.50
22,305,638
Apr 1, 2026
409.73
409.87
396.00
405.71
397.95
23,170,073
Mar 31, 2026
413.00
416.95
401.58
401.70
394.02
24,925,645
Mar 30, 2026
413.00
418.85
405.60
413.00
405.10
25,348,419
Mar 27, 2026
406.12
418.33
401.73
416.18
408.22
30,258,043
Mar 26, 2026
393.84
413.72
392.00
402.50
394.80
26,763,697
Mar 25, 2026
393.00
400.50
387.80
397.81
390.20
26,752,828
Mar 24, 2026
405.00
411.90
388.00
396.99
389.40
36,410,525
Mar 23, 2026
417.33
417.36
398.75
401.99
394.30
44,614,145
Mar 20, 2026
405.08
422.08
400.13
413.00
405.10
53,729,677
Mar 19, 2026
401.94
414.00
400.00
400.50
392.84
29,286,635
Mar 18, 2026
405.36
406.00
396.77
402.02
394.33
26,529,996
Mar 17, 2026
415.78
420.00
404.56
405.00
397.26
35,980,678
Mar 16, 2026
401.77
413.17
398.00
408.40
400.59
37,352,104
Mar 13, 2026
397.95
403.12
395.97
397.00
389.41
35,582,639
Mar 12, 2026
400.00
400.90
392.70
395.50
387.94
29,150,375
Mar 11, 2026
379.58
403.55
378.98
396.80
389.21
57,598,685
Mar 10, 2026
375.00
379.77
366.50
376.30
369.10
50,741,728
Mar 9, 2026
348.84
359.85
345.06
357.50
350.66
31,797,613
Mar 6, 2026
349.00
357.02
344.66
354.77
347.99
20,963,113
Mar 5, 2026
344.58
353.85
342.66
350.25
343.55
31,006,068
Mar 4, 2026
341.10
342.02
334.20
338.90
332.42
25,080,441
Mar 3, 2026
346.33
354.35
344.03
344.07
337.49
40,007,479
Mar 2, 2026
341.00
344.90
336.68
340.22
333.71
28,351,326
Feb 27, 2026
347.12
348.94
342.01
342.01
335.47
25,446,620
Feb 26, 2026
356.05
358.20
343.50
346.00
339.38
43,541,381
Feb 25, 2026
363.69
366.60
360.10
362.18
355.25
18,716,639
Feb 24, 2026
372.64
373.50
361.95
361.95
355.03
22,695,131
Feb 13, 2026
375.61
377.00
365.01
365.34
358.35
22,314,532
Feb 12, 2026
370.00
377.88
368.03
375.87
368.68
27,754,580
Feb 11, 2026
366.90
370.99
364.50
368.00
360.96
19,653,459
Feb 10, 2026
365.17
370.80
364.00
364.97
357.99
18,563,499
Feb 9, 2026
370.50
372.50
362.60
368.82
361.77
27,448,630
Feb 6, 2026
359.32
372.88
358.01
369.11
362.05
39,372,618
Feb 5, 2026
365.77
366.75
356.02
362.94
356.00
28,427,157
Feb 4, 2026
350.96
366.65
347.51
365.03
358.05
48,531,685
Feb 3, 2026
349.00
352.80
343.50
347.91
341.26
26,516,325
Feb 2, 2026
357.00
357.99
344.13
348.98
342.31
39,191,747
Jan 30, 2026
348.40
353.76
344.10
350.00
343.31
48,650,115
Jan 29, 2026
340.50
345.16
338.16
341.89
335.35
33,844,419
Jan 28, 2026
337.88
344.00
333.01
339.99
333.49
46,308,171
Jan 27, 2026
344.89
344.90
334.02
339.40
332.91
32,294,885
Jan 26, 2026
352.02
352.55
341.21
342.05
335.51
33,291,386
Jan 23, 2026
348.01
350.00
343.25
347.00
340.36
33,976,127
Jan 22, 2026
351.03
353.73
339.50
345.80
339.19
45,994,818
Jan 21, 2026
351.94
357.69
349.00
349.81
343.12
39,393,573
Jan 20, 2026
350.00
356.91
347.90
349.60
342.91
35,440,589
Jan 19, 2026
351.47
355.34
345.33
348.90
342.23
33,864,284
Jan 16, 2026
357.99
361.72
351.51
352.32
345.58
31,981,842
Jan 15, 2026
352.75
358.28
351.80
353.75
346.99
32,370,912
Jan 14, 2026
360.03
361.22
351.71
353.98
347.21
38,083,365
Jan 13, 2026
366.25
367.77
357.00
359.00
352.14
29,670,920
Jan 12, 2026
368.00
368.00
351.66
361.68
354.76
48,830,739
Jan 9, 2026
369.17
377.63
367.01
369.23
362.17
31,477,187
Jan 8, 2026
368.00
373.33
367.00
369.21
362.15
26,959,035
Jan 7, 2026
372.95
375.48
368.49
371.01
363.92
26,228,535
Jan 6, 2026
380.00
380.50
369.04
373.99
366.84
34,147,710
Jan 5, 2026
370.00
378.00
368.19
377.50
370.28
33,688,135
Dec 31, 2025
369.79
372.00
367.15
367.26
360.24
16,026,597
Dec 30, 2025
367.10
371.00
366.56
369.20
362.14
19,030,821
Dec 29, 2025
374.00
374.43
368.00
369.31
362.25
24,124,072
Dec 26, 2025
372.96
378.00
370.10
374.43
367.27
25,723,689
Dec 25, 2025
374.21
374.21
369.12
373.01
365.88
20,343,144
Dec 24, 2025
378.08
378.08
372.00
375.60
368.42
21,088,387
Dec 23, 2025
372.00
380.50
371.60
378.10
370.87
23,604,086
Dec 22, 2025
376.00
377.99
368.10
371.84
364.73
25,493,538
Dec 19, 2025
374.08
377.68
370.80
374.00
366.85
17,559,945
Dec 18, 2025
379.57
380.95
370.01
372.00
364.89
29,639,283
Dec 17, 2025
376.45
384.50
375.06
383.42
376.09
22,257,408
Dec 16, 2025
386.00
389.08
378.03
378.41
371.17
19,121,676
Dec 15, 2025
391.50
394.97
385.21
385.50
378.13
18,274,993
Dec 12, 2025
392.00
393.39
385.50
391.80
384.31
24,002,022
Dec 11, 2025
384.90
398.86
383.38
388.99
381.55
28,215,378
Dec 10, 2025
385.05
388.00
377.26
382.38
375.07
19,433,405
Dec 9, 2025
391.50
392.26
386.00
387.59
380.18
18,691,773
Dec 8, 2025
390.43
395.38
385.50
392.50
384.99
21,659,758
Dec 5, 2025
387.20
389.31
382.00
389.09
381.65
23,291,559
Dec 4, 2025
379.19
383.60
375.15
383.35
376.02
19,165,809
Dec 3, 2025
380.09
383.37
375.00
376.08
368.89
13,991,135
Dec 2, 2025
383.50
384.98
377.40
380.08
372.81
16,348,461
Dec 1, 2025
374.76
382.97
374.03
382.97
375.65
26,751,013
Nov 28, 2025
370.50
375.48
366.16
373.20
366.06
20,340,263
Nov 27, 2025
373.00
378.88
370.00
371.20
364.10
22,200,259
Nov 26, 2025
375.50
375.50
370.07
372.82
365.69
18,910,660
Nov 25, 2025
375.00
379.66
370.59
372.36
365.24
20,633,246
Nov 24, 2025
373.80
374.90
367.18
370.55
363.46
22,845,819
Nov 21, 2025
375.00
383.00
370.00
370.00
362.92
31,631,335
Nov 20, 2025
394.90
395.00
377.01
379.39
372.14
33,674,285
Nov 19, 2025
385.50
398.44
384.96
391.10
383.62
29,266,686
Nov 18, 2025
389.00
398.63
381.00
385.00
377.64
39,565,814
Nov 17, 2025
388.00
392.40
382.50
390.78
383.31
47,685,503
Nov 14, 2025
407.00
414.60
403.88
404.12
396.39
24,172,120
Nov 13, 2025
385.05
421.30
385.05
415.60
407.65
56,265,449
Nov 12, 2025
390.78
392.99
383.98
386.38
378.99
21,299,825
Nov 11, 2025
386.00
394.77
384.50
385.60
378.23
19,303,175
Nov 10, 2025
398.40
400.31
383.32
384.51
377.16
23,895,991
Nov 7, 2025
393.50
397.51
388.88
395.37
387.81
16,554,892
Nov 6, 2025
390.00
399.49
388.70
394.68
387.13
23,447,477
Nov 5, 2025
372.85
393.00
372.00
388.70
381.27
31,142,532
Nov 4, 2025
383.06
386.50
374.00
378.95
371.70
23,939,074
Nov 3, 2025
387.00
391.91
375.77
386.86
379.46
26,368,177
Oct 31, 2025
398.00
406.80
388.20
388.77
381.34
34,048,350
Oct 30, 2025
405.98
409.08
396.83
398.29
390.67
34,306,088
