Contec Medical Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.130 | 16.260 | 15.880 | 16.140 | 15.552 | 3,104,794 |
| 2024-04-29 | 16.000 | 16.290 | 15.510 | 16.110 | 15.524 | 5,150,632 |
| 2024-04-26 | 16.020 | 16.390 | 16.020 | 16.320 | 15.726 | 2,874,725 |
| 2024-04-25 | 16.130 | 16.460 | 16.050 | 16.150 | 15.562 | 2,319,400 |
| 2024-04-24 | 16.180 | 16.300 | 16.000 | 16.190 | 15.601 | 1,966,500 |
| 2024-04-23 | 15.920 | 16.250 | 15.840 | 16.160 | 15.572 | 2,710,400 |
| 2024-04-22 | 15.600 | 16.100 | 15.450 | 15.910 | 15.331 | 2,154,438 |
| 2024-04-19 | 15.680 | 15.810 | 15.490 | 15.590 | 15.022 | 1,664,885 |
| 2024-04-18 | 15.850 | 16.020 | 15.610 | 15.760 | 15.186 | 1,928,059 |
| 2024-04-17 | 15.130 | 15.850 | 15.130 | 15.850 | 15.273 | 2,478,835 |
| 2024-04-16 | 15.750 | 15.900 | 14.990 | 15.030 | 14.483 | 2,919,387 |
| 2024-04-15 | 16.050 | 16.360 | 15.590 | 15.810 | 15.234 | 2,692,449 |
| 2024-04-12 | 16.500 | 16.530 | 16.180 | 16.210 | 15.620 | 1,837,053 |
| 2024-04-11 | 16.480 | 16.730 | 16.380 | 16.420 | 15.822 | 1,690,821 |
| 2024-04-10 | 17.030 | 17.040 | 16.410 | 16.560 | 15.957 | 2,281,426 |
| 2024-04-09 | 16.440 | 17.090 | 16.440 | 17.040 | 16.420 | 2,960,600 |
| 2024-04-08 | 17.130 | 17.160 | 16.410 | 16.430 | 15.832 | 3,007,778 |
| 2024-04-03 | 17.040 | 17.270 | 16.910 | 17.200 | 16.574 | 1,751,625 |
| 2024-04-02 | 17.220 | 17.250 | 17.030 | 17.200 | 16.574 | 1,850,396 |
| 2024-04-01 | 16.880 | 17.200 | 16.880 | 17.190 | 16.564 | 2,035,400 |
| 2024-03-29 | 16.750 | 16.880 | 16.560 | 16.870 | 16.256 | 1,583,525 |
| 2024-03-28 | 16.400 | 16.850 | 16.350 | 16.680 | 16.073 | 2,140,924 |
| 2024-03-27 | 16.830 | 17.080 | 16.450 | 16.450 | 15.851 | 2,979,475 |
| 2024-03-26 | 16.760 | 16.890 | 16.460 | 16.710 | 16.102 | 2,973,634 |
| 2024-03-25 | 17.370 | 17.500 | 16.800 | 16.810 | 16.198 | 3,504,008 |
| 2024-03-22 | 17.960 | 17.960 | 17.400 | 17.460 | 16.824 | 4,329,608 |
| 2024-03-21 | 18.200 | 18.240 | 17.850 | 17.900 | 17.248 | 3,409,900 |
| 2024-03-20 | 17.890 | 18.270 | 17.770 | 18.220 | 17.557 | 5,305,345 |
| 2024-03-19 | 17.960 | 18.090 | 17.860 | 17.870 | 17.219 | 2,550,697 |
| 2024-03-18 | 17.820 | 18.050 | 17.730 | 18.050 | 17.393 | 3,267,627 |
| 2024-03-15 | 17.600 | 17.860 | 17.550 | 17.800 | 17.152 | 2,456,970 |
| 2024-03-14 | 18.000 | 18.240 | 17.520 | 17.700 | 17.056 | 3,507,361 |
| 2024-03-13 | 17.970 | 17.980 | 17.690 | 17.830 | 17.181 | 2,305,885 |
| 2024-03-12 | 17.720 | 18.070 | 17.720 | 17.900 | 17.248 | 3,805,478 |
| 2024-03-11 | 17.180 | 17.660 | 17.160 | 17.660 | 17.017 | 3,073,266 |
| 2024-03-08 | 17.140 | 17.300 | 17.020 | 17.230 | 16.603 | 1,742,353 |
| 2024-03-07 | 17.400 | 17.610 | 17.120 | 17.130 | 16.506 | 2,467,400 |
| 2024-03-06 | 17.400 | 17.680 | 17.280 | 17.440 | 16.805 | 2,107,025 |
| 2024-03-05 | 17.790 | 17.810 | 17.460 | 17.510 | 16.873 | 2,965,048 |
| 2024-03-04 | 17.700 | 18.110 | 17.600 | 17.860 | 17.210 | 3,777,952 |
| 2024-03-01 | 17.510 | 17.710 | 17.390 | 17.630 | 16.988 | 3,033,714 |
| 2024-02-29 | 16.950 | 17.560 | 16.930 | 17.560 | 16.921 | 4,028,530 |
| 2024-02-28 | 18.050 | 18.550 | 17.140 | 17.140 | 16.516 | 6,417,515 |
| 2024-02-27 | 17.580 | 18.070 | 17.430 | 18.050 | 17.393 | 3,686,466 |
| 2024-02-26 | 17.380 | 17.820 | 17.250 | 17.550 | 16.911 | 3,743,198 |
| 2024-02-23 | 17.200 | 17.420 | 17.020 | 17.400 | 16.767 | 3,056,138 |
| 2024-02-22 | 17.070 | 17.250 | 16.960 | 17.180 | 16.555 | 2,878,136 |
| 2024-02-21 | 16.960 | 17.590 | 16.820 | 17.070 | 16.449 | 3,827,811 |
| 2024-02-20 | 16.950 | 17.130 | 16.760 | 17.080 | 16.458 | 2,653,652 |
| 2024-02-19 | 17.190 | 17.430 | 16.760 | 16.980 | 16.362 | 4,268,024 |
| 2024-02-08 | 16.350 | 17.590 | 16.350 | 17.160 | 16.535 | 5,149,271 |
| 2024-02-07 | 15.900 | 16.640 | 15.900 | 16.370 | 15.774 | 5,050,818 |
| 2024-02-06 | 14.350 | 15.950 | 14.010 | 15.790 | 15.215 | 5,088,025 |
| 2024-02-05 | 15.360 | 15.360 | 13.400 | 14.500 | 13.972 | 5,629,893 |
| 2024-02-02 | 16.600 | 16.820 | 14.970 | 15.520 | 14.955 | 3,815,039 |
| 2024-02-01 | 16.630 | 17.000 | 16.230 | 16.600 | 15.996 | 2,283,704 |
| 2024-01-31 | 17.600 | 17.650 | 16.550 | 16.700 | 16.092 | 3,434,873 |
| 2024-01-30 | 18.090 | 18.180 | 17.600 | 17.630 | 16.988 | 1,986,500 |
| 2024-01-29 | 18.550 | 18.780 | 18.150 | 18.170 | 17.509 | 2,143,677 |
| 2024-01-26 | 18.740 | 18.930 | 18.550 | 18.630 | 17.952 | 2,293,815 |
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.