Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.160	23.450	23.030	23.180	22.336	2,394,086
2023-07-31	23.310	23.530	23.220	23.260	22.413	3,121,845
2023-07-28	23.030	23.300	22.830	23.260	22.413	3,010,433
2023-07-27	23.290	23.370	23.040	23.080	22.240	2,253,045
2023-07-26	23.250	23.420	23.120	23.300	22.452	2,405,840
2023-07-25	23.390	23.480	23.010	23.280	22.432	3,405,501
2023-07-24	23.030	23.680	22.950	23.240	22.394	4,548,521
2023-07-21	22.540	23.260	22.510	23.050	22.211	4,353,429
2023-07-20	22.810	23.040	22.600	22.630	21.806	2,996,448
2023-07-19	22.730	22.930	22.650	22.810	21.980	2,375,623
2023-07-18	22.850	22.860	22.580	22.730	21.902	1,937,808
2023-07-17	23.070	23.080	22.580	22.820	21.989	2,506,443
2023-07-14	23.180	23.260	22.940	22.970	22.134	2,131,065
2023-07-13	22.900	23.250	22.900	23.170	22.326	2,257,812
2023-07-12	23.280	23.280	22.890	22.890	22.057	1,949,096
2023-07-11	23.200	23.250	23.060	23.220	22.375	1,732,700
2023-07-10	23.060	23.350	23.000	23.160	22.317	2,443,123
2023-07-07	22.870	23.090	22.790	22.950	22.114	1,879,534
2023-07-06	22.960	23.090	22.860	22.880	22.047	1,760,310
2023-07-05	23.060	23.180	22.960	23.000	22.163	1,951,359
2023-07-04	23.100	23.180	22.950	23.110	22.269	2,170,560
2023-07-03	22.960	23.200	22.860	23.190	22.346	2,949,624
2023-06-30	22.660	23.180	22.660	22.960	22.124	3,236,260
2023-06-29	22.610	22.870	22.590	22.760	21.931	2,260,126
2023-06-28	22.750	22.780	22.370	22.600	21.777	2,479,800
2023-06-27	22.440	22.970	22.440	22.790	21.960	4,676,586
2023-06-26	22.650	22.850	22.350	22.470	21.652	2,627,199
2023-06-21	23.090	23.190	22.630	22.640	21.816	3,276,100
2023-06-20	23.270	23.340	22.900	22.970	22.134	3,331,247
2023-06-19	23.690	23.710	23.310	23.320	22.351	3,307,067
2023-06-16	23.540	23.750	23.450	23.670	22.686	3,187,359
2023-06-15	23.320	23.540	23.180	23.520	22.542	2,885,441
2023-06-14	23.310	23.500	23.210	23.320	22.351	2,736,073
2023-06-13	23.570	23.690	23.160	23.300	22.331	3,920,839
2023-06-12	23.920	24.030	23.480	23.520	22.542	4,608,503
2023-06-09	23.960	24.370	23.830	23.920	22.926	5,205,613
2023-06-08	23.960	24.140	23.430	23.850	22.859	3,490,273
2023-06-07	23.950	24.300	23.830	24.080	23.079	2,835,416
2023-06-06	25.120	25.120	23.970	24.050	23.050	5,926,251
2023-06-05	24.850	25.130	24.680	25.110	24.066	4,489,773
2023-06-02	25.700	25.740	24.880	24.910	23.874	7,164,400
2023-06-01	26.070	26.160	25.380	25.650	24.584	6,499,513
2023-05-31	25.520	26.550	25.460	25.900	24.823	12,827,680
2023-05-30	24.610	26.330	24.550	25.600	24.536	13,397,690
2023-05-29	24.800	24.970	24.430	24.700	23.673	3,332,713
2023-05-26	24.760	24.800	24.370	24.720	23.692	2,862,122
2023-05-25	25.120	25.120	24.400	24.710	23.683	4,690,788
2023-05-24	25.000	25.300	24.700	25.080	24.037	4,115,559
2023-05-23	25.420	25.660	25.130	25.200	24.152	6,537,550
2023-05-22	25.030	25.350	24.820	25.190	24.143	3,754,837
2023-05-19	24.900	25.070	24.530	25.050	24.009	3,688,983
2023-05-18	25.090	25.150	24.650	24.890	23.855	4,002,901
2023-05-17	25.010	25.200	24.700	25.190	24.143	3,430,761
2023-05-16	25.090	25.280	24.780	25.090	24.047	4,383,853
2023-05-15	24.940	25.200	24.400	25.090	24.047	5,046,141
2023-05-12	24.800	25.240	24.660	24.820	23.788	4,437,508
2023-05-11	24.900	25.320	24.720	24.910	23.874	4,923,302
2023-05-10	24.520	24.930	24.410	24.810	23.779	4,597,310
2023-05-09	25.080	25.450	24.500	24.530	23.510	6,111,631
2023-05-08	25.550	25.770	25.100	25.130	24.085	6,414,569

← NewerPage 14 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.