UK markets closed

Contemporary Amperex Technology Co., Limited (300750.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
208.60+6.00 (+2.96%)
As of 10:10AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024205.76211.70206.03208.60208.6011,835,629
30 Apr 2024205.76205.76202.00202.60202.6021,433,024
30 Apr 20245.028 Dividend
29 Apr 2024200.57213.50200.00209.63204.6043,863,035
26 Apr 2024192.01198.88192.01198.48193.7222,488,071
25 Apr 2024188.57194.35187.89193.20188.5716,418,323
24 Apr 2024192.00192.40186.40189.60185.0515,154,279
23 Apr 2024191.13192.50187.88189.93185.3711,113,796
22 Apr 2024192.80194.89190.57190.60186.0315,098,743
19 Apr 2024193.06194.46189.51190.80186.2218,491,472
18 Apr 2024193.97197.45191.39195.56190.8719,539,576
17 Apr 2024195.35196.93193.02195.99191.2921,619,164
16 Apr 2024199.00199.30194.92197.15192.4227,623,120
15 Apr 2024193.85197.14191.86197.14192.4130,548,250
12 Apr 2024191.00191.98188.01188.39183.8716,625,645
11 Apr 2024190.81194.30187.00192.60187.9819,295,444
10 Apr 2024194.11195.00191.53192.74188.1217,961,495
09 Apr 2024194.00196.50193.71196.00191.3014,570,001
08 Apr 2024197.65199.90194.60194.60189.9318,957,556
03 Apr 2024198.94198.95194.60197.65192.9123,489,041
02 Apr 2024198.10201.57196.50199.70194.9124,038,110
01 Apr 2024194.00199.83193.40197.84193.0927,513,187
29 Mar 2024190.30195.00190.00190.16185.6011,091,250
28 Mar 2024188.07191.70186.60188.78184.2520,036,725
27 Mar 2024191.74191.75188.00188.00183.4920,645,704
26 Mar 2024185.70193.13185.69191.80187.2030,247,308
25 Mar 2024185.57188.20184.48184.80180.3716,413,365
22 Mar 2024189.09189.91184.99186.51182.0419,103,367
21 Mar 2024189.51191.88189.08189.08184.5418,756,720
20 Mar 2024185.51191.24185.51189.48184.9421,031,584
19 Mar 2024190.49192.30186.60187.25182.7626,957,576
18 Mar 2024190.04193.76188.95190.96186.3848,305,173
15 Mar 2024183.63183.90176.85181.00176.6635,483,644
14 Mar 2024184.89187.96182.96183.81179.4030,535,646
13 Mar 2024187.00187.69183.30185.18180.7434,795,798
12 Mar 2024183.34186.43180.00185.84181.3862,164,900
11 Mar 2024165.00181.65164.10180.85176.5176,335,047
08 Mar 2024159.13160.80156.65158.00154.2120,217,023
07 Mar 2024163.00164.17159.48160.15156.3122,145,021
06 Mar 2024162.58166.90161.70163.64159.7218,718,009
05 Mar 2024162.10165.20160.00164.65160.7027,549,599
04 Mar 2024165.00167.86162.77163.90159.9726,808,577
01 Mar 2024163.53165.56162.40164.55160.6028,101,336
29 Feb 2024156.10163.77155.66163.51159.5939,167,504
28 Feb 2024158.18163.30157.01157.01153.2440,091,711
27 Feb 2024155.08157.85154.54157.83154.0429,040,075
26 Feb 2024159.23159.99154.70156.00152.2636,066,425
23 Feb 2024161.97162.00159.06160.50156.6521,017,639
22 Feb 2024161.33161.33158.88160.35156.5020,955,947
21 Feb 2024157.38163.30156.34161.20157.3325,782,663
20 Feb 2024161.88161.88156.07158.33154.5322,194,791
19 Feb 2024164.96164.96159.09160.09156.2527,092,476
08 Feb 2024159.50165.00158.88162.84158.9330,901,156
07 Feb 2024158.00159.79156.00159.60155.7736,607,040
06 Feb 2024151.19159.26150.82158.33154.5343,745,926
05 Feb 2024142.61154.50142.30151.94148.3047,132,613
02 Feb 2024148.00149.00143.37146.00142.5030,706,037
01 Feb 2024151.58152.52148.58149.02145.4527,968,844
31 Jan 2024145.00152.96144.00151.59147.9559,522,108
30 Jan 2024145.50147.44140.40140.75137.3732,727,425
29 Jan 2024149.44150.78147.02147.02143.4921,767,500
26 Jan 2024152.50154.48150.00150.00146.4027,181,270
25 Jan 2024152.00155.10149.71155.00151.2829,479,609
24 Jan 2024154.50154.99149.51153.48149.8024,870,983
23 Jan 2024155.00158.80153.19153.91150.2232,305,895
22 Jan 2024153.50159.95150.65155.66151.9340,488,810
19 Jan 2024153.80157.89153.40154.90151.1826,594,908
18 Jan 2024150.10155.20150.01154.61150.9030,778,779
17 Jan 2024156.86156.86151.75152.24148.5921,761,525
16 Jan 2024151.66157.25150.56156.95153.1928,469,270
15 Jan 2024153.50153.70149.35151.70148.0617,272,193
12 Jan 2024154.00157.33152.20154.63150.9225,462,228
11 Jan 2024150.66157.77148.51154.82151.1132,801,802
10 Jan 2024146.94153.11146.55150.66147.0523,211,960
09 Jan 2024149.96151.37145.75148.70145.1323,391,625
08 Jan 2024150.20153.39149.08150.00146.4019,385,405
05 Jan 2024150.99154.73149.49150.90147.2821,035,318
04 Jan 2024155.50155.72149.77151.20147.5727,241,762
03 Jan 2024156.10157.28154.40155.80152.0619,757,581
02 Jan 2024162.22162.53156.62156.83153.0721,403,268
29 Dec 2023163.98165.00162.00163.26159.3422,683,782
28 Dec 2023154.22163.16153.57162.99159.0837,850,179
27 Dec 2023157.53158.00153.87154.33150.6317,356,460
26 Dec 2023156.97157.50154.74156.13152.3912,767,252
25 Dec 2023155.50157.88154.80157.54153.7613,005,608
22 Dec 2023153.50158.41152.20156.29152.5428,032,127
21 Dec 2023147.57155.33147.57154.39150.6942,131,501
20 Dec 2023149.20151.20148.32148.45144.8921,249,368
19 Dec 2023146.31149.98146.27149.00145.4325,185,181
18 Dec 2023153.11153.69146.28146.97143.4442,912,920
15 Dec 2023157.20158.68154.60155.00151.2820,204,635
14 Dec 2023160.88161.49156.44156.63152.8722,751,400
13 Dec 2023162.55163.59158.71159.35155.5325,259,399
12 Dec 2023164.00165.22162.98163.63159.7114,733,877
11 Dec 2023162.01165.69160.16165.35161.3821,489,569
08 Dec 2023165.00166.33163.12163.59159.6724,502,047
07 Dec 2023162.00166.36161.60164.49160.5426,908,427
06 Dec 2023158.65166.86158.22162.88158.9736,769,276
05 Dec 2023160.15162.37158.65158.81155.0024,807,739
04 Dec 2023163.50164.44161.24161.65157.7723,930,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...