Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.410	18.880	18.280	18.830	18.144	2,677,791
2024-01-24	18.220	18.470	17.740	18.390	17.721	2,052,073
2024-01-23	18.160	18.490	18.000	18.210	17.547	1,895,387
2024-01-22	19.040	19.230	18.150	18.240	17.576	2,465,386
2024-01-19	19.200	19.290	19.060	19.180	18.482	1,300,183
2024-01-18	19.150	19.230	18.620	19.230	18.530	3,205,249
2024-01-17	19.860	19.930	19.230	19.260	18.559	2,632,447
2024-01-16	19.810	20.380	19.720	19.970	19.243	4,432,502
2024-01-15	19.490	19.620	19.330	19.500	18.790	1,234,172
2024-01-12	19.660	19.800	19.490	19.490	18.780	1,293,600
2024-01-11	19.470	19.850	19.450	19.730	19.012	1,907,548
2024-01-10	19.370	19.550	19.140	19.530	18.819	2,283,329
2024-01-09	19.600	19.820	19.350	19.370	18.665	2,450,887
2024-01-08	20.090	20.100	19.550	19.590	18.877	2,217,890
2024-01-05	20.240	20.410	19.960	20.030	19.301	2,101,355
2024-01-04	20.410	20.490	20.300	20.370	19.628	1,483,755
2024-01-03	20.500	20.720	20.400	20.490	19.744	1,955,420
2024-01-02	20.600	20.630	20.430	20.480	19.734	1,793,580
2023-12-29	20.320	20.780	20.320	20.630	19.879	2,374,700
2023-12-28	20.030	20.550	19.910	20.450	19.706	2,942,100
2023-12-27	20.000	20.150	19.840	20.000	19.272	1,590,400
2023-12-26	20.280	20.280	19.930	20.000	19.272	1,656,952
2023-12-25	20.160	20.320	20.060	20.190	19.455	1,268,981
2023-12-22	20.390	20.450	20.100	20.110	19.378	2,020,265
2023-12-21	20.300	20.400	20.030	20.390	19.648	1,958,283
2023-12-20	20.470	20.640	20.270	20.310	19.571	1,570,900
2023-12-19	20.420	20.550	20.320	20.430	19.686	1,406,600
2023-12-18	20.650	20.810	20.380	20.410	19.667	1,666,862
2023-12-15	20.970	21.070	20.650	20.690	19.937	2,199,291
2023-12-14	21.180	21.420	20.900	20.920	20.158	2,901,868
2023-12-13	21.260	21.630	21.180	21.180	20.409	3,220,418
2023-12-12	21.240	21.390	21.180	21.260	20.486	1,938,175
2023-12-11	21.510	21.510	20.980	21.340	20.563	3,457,100
2023-12-08	21.310	21.840	21.220	21.600	20.814	3,696,700
2023-12-07	21.310	21.440	21.080	21.320	20.544	2,143,512
2023-12-06	21.140	21.550	21.120	21.290	20.515	2,720,899
2023-12-05	21.700	21.790	21.250	21.250	20.476	3,775,400
2023-12-04	22.170	22.180	21.620	21.780	20.987	2,850,134
2023-12-01	21.900	22.210	21.900	22.120	21.315	2,268,522
2023-11-30	22.110	22.290	21.890	22.000	21.199	2,719,221
2023-11-29	22.470	22.530	22.090	22.180	21.373	3,420,274
2023-11-28	22.210	22.750	22.040	22.510	21.691	4,908,392
2023-11-27	22.800	23.180	22.340	22.380	21.565	9,469,441
2023-11-24	22.350	23.590	22.350	23.250	22.404	14,537,150
2023-11-23	21.880	22.380	21.850	22.330	21.517	3,643,688
2023-11-22	22.030	22.200	21.870	21.880	21.083	1,750,357
2023-11-21	22.150	22.380	22.050	22.100	21.295	2,821,832
2023-11-20	21.950	22.170	21.880	22.140	21.334	2,979,744
2023-11-17	21.600	21.870	21.580	21.840	21.045	1,883,136
2023-11-16	21.900	21.950	21.630	21.680	20.891	1,625,500
2023-11-15	22.110	22.170	21.900	21.950	21.151	1,612,400
2023-11-14	21.800	22.070	21.750	21.980	21.180	1,801,000
2023-11-13	21.930	22.040	21.660	21.810	21.016	2,203,900
2023-11-10	21.960	22.050	21.630	21.900	21.103	2,153,961
2023-11-09	22.140	22.500	21.840	21.860	21.064	3,272,072
2023-11-08	21.910	22.350	21.870	22.110	21.305	3,107,782
2023-11-07	22.110	22.120	21.910	21.910	21.112	2,092,000
2023-11-06	21.660	22.140	21.600	22.030	21.228	2,587,246
2023-11-03	21.650	21.820	21.600	21.600	20.814	1,880,874
2023-11-02	21.810	21.950	21.500	21.570	20.785	2,374,100

← NewerPage 12 of 21 · 1,219 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.