Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.870	21.940	21.510	21.810	21.016	2,749,680
2023-10-31	21.670	22.080	21.640	21.870	21.074	3,816,123
2023-10-30	21.180	21.980	21.080	21.750	20.958	4,385,403
2023-10-27	20.250	21.400	20.100	21.370	20.592	5,639,469
2023-10-26	20.040	20.400	19.940	20.360	19.619	2,100,823
2023-10-25	20.290	20.450	20.200	20.220	19.484	2,466,213
2023-10-24	20.010	20.320	19.820	20.250	19.513	2,672,496
2023-10-23	20.850	20.850	19.860	19.910	19.185	3,849,628
2023-10-20	21.100	21.290	20.800	20.850	20.091	2,509,800
2023-10-19	21.520	21.690	21.180	21.190	20.419	2,443,000
2023-10-18	22.060	22.060	21.560	21.700	20.910	2,355,100
2023-10-17	22.030	22.050	21.600	22.050	21.247	2,812,260
2023-10-16	22.340	22.460	21.880	22.030	21.228	3,714,341
2023-10-13	21.940	22.400	21.880	22.340	21.527	4,023,812
2023-10-12	21.780	22.390	21.780	22.050	21.247	4,283,717
2023-10-11	21.320	22.150	21.300	21.740	20.949	5,472,700
2023-10-10	21.570	21.600	21.240	21.250	20.476	2,325,100
2023-10-09	21.580	21.690	21.340	21.570	20.785	2,165,200
2023-09-28	21.800	21.890	21.580	21.610	20.823	2,542,155
2023-09-27	21.400	21.840	21.310	21.770	20.977	3,162,507
2023-09-26	21.750	21.750	21.380	21.420	20.640	1,886,400
2023-09-25	21.410	21.840	21.340	21.740	20.949	3,736,284
2023-09-22	21.200	21.470	20.810	21.460	20.679	3,295,898
2023-09-21	21.420	21.500	21.080	21.080	20.313	2,194,882
2023-09-20	21.510	21.790	21.450	21.530	20.746	1,803,000
2023-09-19	21.650	21.920	21.470	21.550	20.765	2,137,900
2023-09-18	21.770	21.830	21.570	21.680	20.891	2,753,000
2023-09-15	21.230	21.730	21.040	21.600	20.814	4,076,464
2023-09-14	21.280	21.350	20.980	21.110	20.341	1,986,000
2023-09-13	21.490	21.590	21.120	21.250	20.476	2,306,721
2023-09-12	21.470	21.710	21.360	21.520	20.737	2,332,998
2023-09-11	21.170	21.550	21.020	21.470	20.688	3,118,321
2023-09-08	20.960	21.270	20.960	21.110	20.341	1,597,300
2023-09-07	21.490	21.490	21.090	21.110	20.341	2,177,481
2023-09-06	21.520	21.540	21.210	21.490	20.708	1,767,614
2023-09-05	21.530	21.630	21.350	21.460	20.679	2,315,636
2023-09-04	21.360	21.530	21.250	21.520	20.737	2,328,122
2023-09-01	21.560	21.580	21.270	21.280	20.505	1,905,615
2023-08-31	21.580	21.580	21.150	21.460	20.679	3,087,419
2023-08-30	21.500	21.820	21.410	21.580	20.794	5,160,911
2023-08-29	21.040	21.800	21.040	21.760	20.968	3,825,046
2023-08-28	21.990	22.120	21.120	21.210	20.438	5,336,582
2023-08-25	21.010	21.450	20.770	20.870	20.110	3,181,725
2023-08-24	21.150	21.430	20.920	21.110	20.341	3,119,835
2023-08-23	21.530	21.550	21.000	21.000	20.235	2,434,820
2023-08-22	21.780	21.880	21.050	21.490	20.708	4,246,169
2023-08-21	21.900	22.110	21.580	21.680	20.891	3,567,125
2023-08-18	22.710	22.830	22.070	22.080	21.276	5,401,783
2023-08-17	23.150	23.270	22.690	22.820	21.989	5,346,682
2023-08-16	23.030	23.920	23.000	23.410	22.558	6,567,955
2023-08-15	23.170	23.190	22.600	23.170	22.326	3,923,036
2023-08-14	23.360	23.380	22.660	23.190	22.346	5,459,980
2023-08-11	23.200	24.070	23.120	23.420	22.567	7,235,305
2023-08-10	23.300	23.460	23.080	23.380	22.529	4,688,068
2023-08-09	22.450	23.290	22.420	23.250	22.404	6,749,943
2023-08-08	22.420	22.600	22.100	22.560	21.739	3,834,231
2023-08-07	23.100	23.130	22.430	22.470	21.652	5,136,544
2023-08-04	23.350	23.420	23.100	23.190	22.346	2,886,384
2023-08-03	22.850	23.360	22.810	23.350	22.500	4,197,124
2023-08-02	23.160	23.170	22.830	22.850	22.018	2,950,016

← NewerPage 13 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.