OTC Markets OTCPK - Delayed Quote
USD
Contemporary Amperex Technology Co., Limited (CYATY)
10.64
-0.14
(-1.30%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
10.83
10.84
10.62
10.64
10.64
764,800
Oct 29, 2026
10.81
10.81
10.70
10.78
10.78
1,091,100
Oct 28, 2026
10.81
11.08
10.81
10.98
10.98
2,173,400
Oct 27, 2026
10.90
11.16
10.90
11.13
11.13
1,395,400
Oct 26, 2026
11.35
11.37
11.12
11.20
11.20
1,770,000
Oct 23, 2026
11.38
11.38
11.17
11.28
11.28
963,200
Oct 22, 2026
10.90
10.90
10.69
10.76
10.76
826,400
Oct 21, 2026
11.76
11.76
11.51
11.52
11.52
3,330,900
Oct 20, 2026
13.01
13.10
12.05
12.20
12.20
2,379,800
Oct 19, 2026
13.90
14.05
13.72
13.75
13.75
566,200
Oct 16, 2026
14.01
14.25
13.91
14.05
14.05
2,135,900
Oct 15, 2026
14.09
14.39
14.05
14.37
14.37
532,100
Oct 14, 2026
14.85
14.86
14.63
14.68
14.68
598,600
Oct 13, 2026
15.15
15.57
15.15
15.37
15.37
171,000
Oct 12, 2026
15.65
15.94
15.58
15.58
15.58
315,700
Oct 9, 2026
15.65
15.88
15.48
15.70
15.70
321,400
Oct 8, 2026
15.50
15.50
15.05
15.26
15.26
726,500
Oct 7, 2026
15.16
15.52
15.16
15.34
15.34
311,300
Oct 6, 2026
15.12
15.62
15.12
15.48
15.48
377,000
Oct 5, 2026
15.41
15.70
15.14
15.43
15.43
470,100
Oct 2, 2026
15.00
15.24
15.00
15.10
15.10
163,400
Oct 1, 2026
15.25
15.75
15.25
15.35
15.35
244,200
Sep 30, 2026
15.30
15.40
15.25
15.33
15.33
382,200
Sep 29, 2026
15.70
15.70
15.26
15.35
15.35
339,600
Sep 28, 2026
15.15
15.58
15.15
15.38
15.38
218,100
Sep 25, 2026
15.63
15.75
15.50
15.56
15.56
192,900
Sep 24, 2026
15.99
15.99
15.61
15.67
15.67
618,600
Sep 23, 2026
16.10
16.33
16.10
16.19
16.19
248,800
Sep 22, 2026
15.81
16.30
15.81
16.30
16.30
1,117,300
Sep 21, 2026
16.06
16.17
15.88
16.14
16.14
271,500
Sep 18, 2026
16.15
16.27
15.97
16.03
16.03
220,800
Sep 17, 2026
15.92
16.25
15.92
16.15
16.15
560,400
Sep 16, 2026
16.15
16.15
15.74
15.80
15.80
495,300
Sep 15, 2026
16.60
16.60
16.33
16.37
16.37
794,600
Sep 14, 2026
17.50
17.70
17.36
17.44
17.44
208,100
Sep 11, 2026
17.58
17.59
17.28
17.35
17.35
289,800
Sep 10, 2026
17.50
17.77
17.50
17.62
17.62
194,200
Sep 9, 2026
18.00
18.05
17.59
17.90
17.90
385,600
Sep 8, 2026
18.20
18.20
17.70
17.84
17.84
422,500
Sep 4, 2026
17.86
18.39
17.86
18.26
18.26
98,100
Sep 3, 2026
17.61
18.31
17.61
18.19
18.19
388,400
Sep 2, 2026
18.40
18.40
17.95
17.99
17.99
295,600
Sep 1, 2026
18.85
19.09
18.59
18.59
18.59
130,400
Aug 31, 2026
19.01
19.10
18.94
18.94
18.94
252,500
Aug 28, 2026
19.63
19.75
19.48
19.48
19.48
161,600
Aug 27, 2026
19.30
19.85
19.30
19.39
19.39
112,200
Aug 26, 2026
19.98
20.00
19.63
19.67
19.67
107,500
Aug 25, 2026
19.90
20.09
19.74
19.88
19.88
163,600
Aug 24, 2026
20.58
20.58
20.20
20.24
20.24
290,600
Aug 21, 2026
21.00
21.00
20.63
20.79
20.79
156,900
Aug 20, 2026
19.60
20.67
19.60
20.02
20.02
392,200
Aug 19, 2026
19.70
20.10
19.70
20.00
20.00
578,100
Aug 18, 2026
20.70
20.76
20.37
20.40
20.40
290,200
Aug 17, 2026
20.40
21.59
20.40
20.52
20.52
662,400
Aug 14, 2026
20.65
20.73
20.19
20.39
20.39
166,400
Aug 13, 2026
21.13
21.13
20.62
20.73
20.73
87,400
Aug 12, 2026
21.20
21.65
20.65
20.76
20.76
54,000
Aug 11, 2026
20.60
21.00
20.60
20.71
20.71
132,100
Aug 10, 2026
20.72
21.12
20.21
20.54
20.54
244,400
Aug 7, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
20.00
20.36
19.96
20.16
20.16
91,700
Aug 6, 2026
20.25
20.25
19.88
20.03
19.98
110,400
Aug 5, 2026
21.82
21.83
20.92
20.92
20.87
149,200
Aug 4, 2026
20.20
20.90
20.20
20.75
20.70
219,900
Aug 3, 2026
21.82
21.92
19.14
19.90
19.85
187,700
Jul 31, 2026
20.00
20.00
19.07
19.89
19.84
162,000
Jul 30, 2026
19.56
20.35
19.56
19.91
19.86
142,400
Jul 29, 2026
20.00
20.50
19.43
19.64
19.59
257,900
Jul 28, 2026
19.80
19.80
19.16
19.21
19.16
249,100
Jul 27, 2026
20.49
20.49
20.01
20.31
20.26
960,800
Jul 24, 2026
19.74
21.30
19.60
19.60
19.55
170,200
Jul 23, 2026
20.76
20.76
19.61
19.74
19.69
222,400
Jul 22, 2026
19.80
19.80
19.43
19.49
19.44
255,500
Jul 21, 2026
19.70
20.70
19.70
20.05
20.00
323,400
Jul 20, 2026
19.50
20.49
19.50
19.70
19.65
506,400
Jul 17, 2026
19.64
19.64
19.11
19.27
19.22
1,223,700
Jul 16, 2026
19.50
19.80
19.50
19.64
19.59
1,118,400
Jul 15, 2026
19.83
20.02
19.70
19.90
19.85
417,300
Jul 14, 2026
19.11
19.50
19.11
19.20
19.15
557,600
Jul 13, 2026
18.86
19.98
18.86
19.08
19.03
163,200
Jul 10, 2026
18.90
18.90
18.65
18.80
18.75
269,500
Jul 9, 2026
20.05
21.13
20.00
20.35
20.30
195,900
Jul 8, 2026
19.05
20.40
19.05
19.95
19.90
217,400
Jul 7, 2026
21.09
21.09
20.01
20.75
20.70
219,900
Jul 6, 2026
21.00
21.40
21.00
21.31
21.25
223,500
Jul 2, 2026
22.50
22.50
21.34
21.58
21.52
299,200
Jul 1, 2026
22.57
23.24
22.30
22.65
22.59
227,900
Jun 30, 2026
22.29
22.61
22.03
22.46
22.40
274,000
Jun 29, 2026
22.80
22.80
22.02
22.25
22.19
105,200
Jun 26, 2026
22.54
22.54
21.64
21.75
21.69
274,600
Jun 25, 2026
23.74
23.74
22.57
22.69
22.63
259,000
Jun 24, 2026
22.11
23.65
22.11
22.95
22.89
296,100
Jun 23, 2026
22.99
22.99
22.00
22.68
22.62
186,800
Jun 22, 2026
23.12
23.75
23.12
23.69
23.63
176,300
Jun 18, 2026
23.13
23.48
22.46
22.57
22.51
291,900
Jun 17, 2026
22.25
22.82
22.25
22.56
22.50
387,100
Jun 16, 2026
22.96
24.00
22.70
22.75
22.69
181,000
Jun 15, 2026
22.50
22.69
22.25
22.65
22.59
3,973,200
Jun 12, 2026
22.00
22.05
21.15
21.64
21.58
5,284,400
Jun 11, 2026
20.56
21.67
20.56
21.62
21.56
473,000
Jun 10, 2026
21.50
21.50
20.80
21.03
20.98
8,494,700
Jun 9, 2026
21.82
22.37
21.82
22.12
22.06
1,305,100
Jun 8, 2026
22.40
22.40
21.01
21.82
21.76
1,362,600
Jun 5, 2026
22.80
23.14
22.37
22.58
22.52
6,708,300
Jun 4, 2026
23.40
23.40
23.00
23.23
23.17
1,296,500
Jun 3, 2026
24.75
24.87
24.65
24.78
24.72
1,565,100
Jun 2, 2026
25.83
25.83
24.40
24.73
24.67
1,433,000
Jun 1, 2026
24.38
24.98
23.75
23.97
23.91
344,900
May 29, 2026
24.69
24.69
23.50
23.58
23.52
250,700
May 28, 2026
22.50
23.17
22.50
23.01
22.95
141,800
May 27, 2026
22.61
23.20
22.00
22.34
22.28
316,800
May 26, 2026
21.50
21.50
20.82
20.98
20.93
250,800
May 22, 2026
22.00
22.39
21.66
22.27
22.21
323,600
May 21, 2026
21.66
21.99
21.37
21.75
21.69
273,900
May 20, 2026
21.00
21.35
21.00
21.31
21.25
100,300
May 19, 2026
21.51
21.55
20.83
20.97
20.92
94,700
May 18, 2026
22.00
22.37
21.47
21.57
21.51
347,800
May 15, 2026
22.00
22.00
21.52
21.76
21.70
295,300
May 14, 2026
22.00
22.13
21.75
22.00
21.94
309,900
May 13, 2026
21.18
22.08
20.99
22.05
21.99
323,300
May 12, 2026
20.90
21.20
20.73
20.74
20.69
453,800
May 11, 2026
20.80
21.82
20.80
21.27
21.21
315,900
May 8, 2026
21.10
21.10
20.78
20.88
20.83
81,700
May 7, 2026
22.00
22.00
20.40
21.02
20.97
219,600
May 6, 2026
21.75
21.77
21.10
21.63
21.57
8,003,100
May 5, 2026
21.13
21.36
20.88
21.31
21.25
790,500
May 4, 2026
19.85
20.99
19.85
20.51
20.46
150,200
May 1, 2026
19.71
20.01
19.69
19.75
19.70
171,500
Apr 30, 2026
20.00
20.00
19.50
19.69
19.64
188,200
Apr 29, 2026
20.50
20.50
19.95
20.05
20.00
974,900
Apr 28, 2026
20.25
20.59
20.12
20.40
20.35
575,200
Apr 27, 2026
21.50
21.70
20.46
21.00
20.95
1,117,600
Apr 24, 2026
22.99
22.99
22.03
22.36
22.30
470,900
Apr 23, 2026
23.00
23.29
22.31
22.49
22.43
585,200
Apr 22, 2026
23.00
23.00
22.20
22.58
22.52
269,600
Apr 21, 2026
24.10
24.42
23.02
23.45
23.39
314,800
Apr 20, 2026
21.98
22.62
21.56
22.61
22.55
101,400
Apr 17, 2026
22.94
22.94
22.42
22.46
22.40
806,200
Apr 16, 2026
23.00
23.00
22.55
22.82
22.76
374,700
Apr 15, 2026
20.90
22.58
20.90
21.66
21.60
185,000
Apr 14, 2026
21.50
22.57
21.25
21.58
21.52
84,800
Apr 13, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
21.60
23.21
20.05
21.85
21.79
71,100
Apr 10, 2026
21.40
22.03
21.40
21.87
21.56
72,800
Apr 9, 2026
19.41
20.41
19.41
20.35
20.06
50,500
Apr 8, 2026
20.42
20.42
20.42
20.42
20.13
57,000
Apr 7, 2026
20.02
20.02
20.02
20.02
19.74
156,000
Apr 6, 2026
20.02
20.02
20.02
20.02
19.74
159,600
Apr 2, 2026
20.02
20.02
20.02
20.02
19.74
104,200
