Canada Markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
601.40+5.40 (+0.91%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2021605.98605.98590.33601.40601.4011,021,603
Oct. 21, 2021590.00599.00580.00596.00596.0010,142,297
Oct. 20, 2021595.00613.38587.00589.50589.5012,466,583
Oct. 19, 2021604.00614.98585.00590.60590.6015,088,955
Oct. 18, 2021581.00595.24570.00595.02595.0218,670,216
Oct. 15, 2021532.00578.87528.10569.00569.0022,951,299
Oct. 14, 2021525.00534.88525.00532.30532.307,841,554
Oct. 13, 2021505.00522.50504.00522.26522.267,652,244
Oct. 12, 2021521.58522.62498.88505.00505.009,590,683
Oct. 11, 2021535.00537.60518.06521.00521.007,830,888
Oct. 08, 2021534.00550.07522.90534.00534.0012,516,925
Sep. 30, 2021505.00532.50502.01525.73525.7316,714,235
Sep. 29, 2021496.00511.80494.00502.51502.519,395,464
Sep. 28, 2021512.00517.95498.20500.43500.439,222,505
Sep. 27, 2021505.00519.80499.79513.50513.5014,496,264
Sep. 24, 2021494.87512.51490.50499.98499.9810,262,492
Sep. 23, 2021504.86504.86491.80492.99492.997,971,421
Sep. 22, 2021494.60501.00488.10493.31493.316,423,920
Sep. 17, 2021497.00509.00492.13503.00503.008,193,837
Sep. 16, 2021523.00523.00498.00498.00498.0011,260,408
Sep. 15, 2021530.00531.99511.81525.35525.3510,501,454
Sep. 14, 2021507.12541.00502.92529.90529.9023,383,657
Sep. 13, 2021502.10512.10496.00502.80502.808,968,966
Sep. 10, 2021493.44503.78490.68502.10502.1011,296,936
Sep. 09, 2021509.50518.98490.80507.20507.2011,016,209
Sep. 08, 2021519.00523.58500.00503.00503.009,739,395
Sep. 07, 2021515.00526.66510.00514.01514.019,422,232
Sep. 06, 2021493.00518.00483.00516.10516.1014,791,957
Sep. 03, 2021498.00503.88480.88486.50486.5011,282,023
Sep. 02, 2021492.00496.11485.78493.50493.5011,464,887
Sep. 01, 2021492.00494.00471.50488.71488.7114,462,675
Aug. 31, 2021511.94511.94485.85494.87494.8714,762,087
Aug. 30, 2021507.45525.80498.86505.24505.2415,714,333
Aug. 27, 2021520.00524.00502.00507.50507.5011,958,157
Aug. 26, 2021539.98558.94520.89521.00521.0016,798,255
Aug. 25, 2021524.00532.20511.20530.24530.249,530,347
Aug. 24, 2021516.40540.10515.12523.00523.0013,313,712
Aug. 23, 2021505.00523.22502.01521.90521.9016,224,431
Aug. 20, 2021499.00499.20482.50494.11494.1112,527,606
Aug. 19, 2021502.00509.73484.00503.00503.0014,453,518
Aug. 18, 2021486.54502.90477.41495.00495.0015,957,481
Aug. 17, 2021485.00494.80477.24480.00480.0015,610,638
Aug. 16, 2021494.00503.89469.88477.00477.0022,043,980
Aug. 13, 2021480.00529.90480.00502.05502.0527,725,763
Aug. 12, 2021512.01512.99494.00502.00502.0017,116,184
Aug. 11, 2021510.00523.00504.88517.25517.2511,236,434
Aug. 10, 2021511.01519.19499.00510.50510.5018,016,853
Aug. 09, 2021532.00532.50502.99516.00516.0018,583,111
Aug. 06, 2021564.79567.00539.00543.88543.8814,371,245
Aug. 05, 2021566.00566.00546.53557.00557.0012,979,233
Aug. 04, 2021534.00570.99525.00569.00569.0017,400,431
Aug. 03, 2021555.00556.00523.00531.00531.0012,238,308
Aug. 02, 2021557.00574.99532.88552.00552.0018,297,279
Jul. 30, 2021565.00582.20540.00550.40550.4020,181,013
Jul. 29, 2021546.00557.74529.00556.80556.8018,620,249
Jul. 28, 2021496.00533.30496.00525.05525.0521,724,743
Jul. 27, 2021543.02559.19495.00495.00495.0017,846,033
Jul. 26, 2021544.00552.93522.50539.78539.7812,728,980
Jul. 23, 2021555.00563.99546.00547.01547.019,332,873
Jul. 22, 2021556.60563.69545.69557.08557.0810,883,599
Jul. 21, 2021530.02556.08526.01555.78555.7818,204,911
Jul. 20, 2021515.00539.27515.00528.04528.0413,000,547
Jul. 19, 2021540.00541.68516.00523.50523.5018,012,945
Jul. 16, 2021567.00567.00528.13531.00531.0017,849,493
Jul. 15, 2021545.00568.88541.05568.00568.0013,733,347
Jul. 14, 2021555.00561.88541.00551.37551.3712,587,871
Jul. 13, 2021560.00579.60552.00563.01563.0113,637,065
Jul. 12, 2021556.11577.00556.11565.79565.7915,476,312
Jul. 09, 2021558.99558.99534.55545.88545.8815,660,730
Jul. 08, 2021550.99571.50542.64559.16559.1615,879,012
Jul. 07, 2021520.00542.50507.13542.50542.5018,145,691
Jul. 06, 2021520.00540.97501.91515.23515.2318,055,540
Jul. 05, 2021515.00528.68508.07519.27519.2714,351,499
Jul. 05, 20210.240048 Dividend
Jul. 02, 2021524.13535.16509.66519.59519.3513,871,718
Jul. 01, 2021536.80540.00518.01529.50529.2611,324,700
Jun. 30, 2021509.01542.00498.00534.80534.5514,455,682
Jun. 29, 2021513.65519.60504.22508.51508.2815,340,180
Jun. 28, 2021476.22502.98468.31493.90493.6714,643,927
Jun. 25, 2021473.00477.00459.00476.23476.019,955,534
Jun. 24, 2021473.13474.88462.01467.30467.089,213,246
Jun. 23, 2021454.08472.01451.50468.45468.2312,445,699
Jun. 22, 2021450.18453.99440.22450.23450.028,847,005
Jun. 21, 2021451.80455.90440.22452.80452.5912,082,314
Jun. 18, 2021437.19455.20437.19450.00449.7915,600,042
Jun. 17, 2021424.25437.74424.25434.51434.3110,272,398
Jun. 16, 2021440.91443.80417.01420.18419.9913,969,365
Jun. 15, 2021453.00455.90435.50445.00444.7910,252,153
Jun. 11, 2021443.00457.84430.06451.98451.7719,796,063
Jun. 10, 2021410.09444.66410.09434.63434.4319,350,231
Jun. 09, 2021409.00416.00403.00409.37409.189,358,239
Jun. 08, 2021404.00424.85404.00409.59409.4016,631,690
Jun. 07, 2021423.85423.99400.00407.50407.3121,529,447
Jun. 04, 2021419.00439.50415.16432.21432.0118,010,150
Jun. 03, 2021426.00428.28410.00414.78414.5912,375,991
Jun. 02, 2021429.10433.69419.27424.50424.3011,571,216
Jun. 01, 2021420.00431.00416.52425.34425.1415,875,357
May 31, 2021416.00435.57414.00434.10433.9020,006,312
May 28, 2021390.00421.50390.00409.60409.4127,715,051
May 27, 2021387.51390.00381.85384.00383.827,959,838
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...