Contec Medical Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.630	12.650	12.400	12.410	12.198	1,228,307
2024-07-26	12.520	12.650	12.450	12.580	12.365	1,110,000
2024-07-25	12.330	12.630	12.230	12.440	12.227	1,627,100
2024-07-24	12.790	12.790	12.380	12.400	12.188	1,761,484
2024-07-23	13.050	13.050	12.750	12.770	12.551	1,818,919
2024-07-22	12.860	13.110	12.840	13.040	12.817	1,769,780
2024-07-19	12.850	13.000	12.760	12.910	12.689	1,428,301
2024-07-18	12.790	12.870	12.570	12.850	12.630	1,918,281
2024-07-17	12.770	12.950	12.720	12.850	12.630	1,512,002
2024-07-16	12.790	12.870	12.660	12.780	12.561	1,266,502
2024-07-15	13.100	13.180	12.750	12.790	12.571	1,643,498
2024-07-12	13.120	13.260	13.060	13.100	12.876	1,494,400
2024-07-11	12.830	13.160	12.760	13.090	12.866	2,775,497
2024-07-10	12.530	12.780	12.410	12.530	12.315	1,650,400
2024-07-09	12.530	12.700	12.220	12.590	12.374	2,337,590
2024-07-08	13.100	13.180	12.540	12.610	12.394	2,196,769
2024-07-05	12.480	13.170	12.330	13.090	12.866	2,880,032
2024-07-04	12.990	13.000	12.410	12.470	12.257	2,300,970
2024-07-03	13.050	13.120	12.950	12.990	12.768	1,657,518
2024-07-02	13.000	13.120	12.880	13.030	12.807	1,881,212
2024-07-01	13.070	13.100	12.580	12.920	12.699	2,740,448
2024-06-28	13.240	13.450	13.050	13.070	12.846	2,039,337
2024-06-27	13.480	13.610	13.270	13.270	13.043	1,697,300
2024-06-26	13.070	13.570	13.010	13.570	13.338	2,234,270
2024-06-25	13.030	13.180	12.960	13.070	12.846	1,501,700
2024-06-24	13.500	13.580	12.960	12.970	12.748	2,309,125
2024-06-21	13.540	13.780	13.450	13.590	13.357	1,586,631
2024-06-20	13.820	14.060	13.500	13.550	13.318	2,003,100
2024-06-19	14.020	14.160	13.820	13.850	13.613	1,398,700
2024-06-18	13.950	14.090	13.880	14.000	13.760	1,219,755
2024-06-17	13.930	14.030	13.820	13.950	13.711	1,606,126
2024-06-14	14.190	14.300	13.960	14.000	13.760	2,405,540
2024-06-13	14.500	14.520	14.150	14.310	14.065	1,647,300
2024-06-12	14.410	14.700	14.410	14.460	14.212	1,459,470
2024-06-11	14.200	14.500	14.020	14.450	14.203	1,530,800
2024-06-07	14.070	14.290	14.030	14.220	13.977	2,271,339
2024-06-06	14.600	14.690	13.770	13.830	13.593	3,562,845
2024-06-05	14.730	14.860	14.580	14.600	14.350	1,409,500
2024-06-04	14.840	14.890	14.580	14.720	14.468	1,797,551
2024-06-03	15.340	15.350	14.800	14.900	14.645	2,023,144
2024-05-31	15.000	15.320	15.000	15.250	14.989	1,684,600
2024-05-30	14.930	15.170	14.850	15.010	14.753	1,410,235
2024-05-29	14.990	15.220	14.940	15.060	14.802	1,435,400
2024-05-28	15.350	15.470	15.210	15.290	14.733	1,633,135
2024-05-27	15.150	15.430	14.990	15.430	14.868	2,324,698
2024-05-24	15.410	15.590	15.290	15.310	14.753	1,873,853
2024-05-23	16.000	16.000	15.470	15.490	14.926	2,284,800
2024-05-22	15.860	16.090	15.850	16.010	15.427	1,662,200
2024-05-21	16.040	16.060	15.830	15.860	15.283	1,972,900
2024-05-20	16.370	16.370	16.030	16.040	15.456	2,437,900
2024-05-17	15.990	16.160	15.870	16.100	15.514	2,189,500
2024-05-16	16.160	16.200	15.900	15.960	15.379	2,337,500
2024-05-15	16.470	16.540	16.040	16.090	15.504	2,157,021
2024-05-14	16.330	16.610	16.330	16.440	15.842	1,786,635
2024-05-13	16.780	16.830	16.350	16.380	15.784	2,747,300
2024-05-10	17.270	17.350	16.850	16.860	16.246	3,070,450
2024-05-09	17.020	17.370	16.940	17.270	16.641	3,612,400
2024-05-08	17.050	17.340	16.900	17.080	16.458	4,263,500
2024-05-07	17.100	17.440	16.890	17.030	16.410	5,192,228
2024-05-06	16.320	16.900	16.320	16.790	16.179	5,056,283

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-30	0.2500 CNY
2024-05-29	0.3000 CNY
2023-06-20	0.1250 CNY
2022-05-27	0.3000 CNY
2021-05-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.