Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.000	26.690	25.520	25.700	24.632	8,264,489
2023-05-04	25.430	25.970	25.400	25.680	24.612	6,918,985
2023-04-28	25.860	26.140	25.320	25.820	24.747	13,161,240
2023-04-27	23.800	26.120	23.790	25.840	24.766	22,960,590
2023-04-26	21.800	22.940	21.800	22.850	21.900	4,721,635
2023-04-25	22.810	22.810	21.590	21.830	20.923	4,154,139
2023-04-24	22.570	23.060	22.500	22.750	21.804	3,155,333
2023-04-21	22.810	23.380	22.530	22.570	21.632	3,301,300
2023-04-20	23.120	23.300	22.800	22.900	21.948	2,917,865
2023-04-19	23.680	23.820	23.080	23.140	22.178	4,060,311
2023-04-18	23.910	24.070	23.670	23.720	22.734	2,696,806
2023-04-17	24.170	24.230	23.900	23.980	22.983	2,784,880
2023-04-14	24.560	24.680	24.040	24.170	23.165	3,756,860
2023-04-13	24.020	24.580	23.770	24.440	23.424	4,443,538
2023-04-12	24.390	24.470	24.000	24.080	23.079	2,967,600
2023-04-11	24.400	24.480	24.040	24.220	23.213	2,485,534
2023-04-10	24.880	24.950	24.220	24.320	23.309	3,852,628
2023-04-07	24.280	24.820	24.100	24.720	23.692	5,092,279
2023-04-06	23.850	24.300	23.850	24.130	23.127	3,153,059
2023-04-04	24.300	24.300	23.800	23.910	22.916	3,384,279
2023-04-03	24.310	24.550	24.110	24.160	23.156	2,962,844
2023-03-31	24.290	24.490	24.210	24.340	23.328	2,130,356
2023-03-30	24.220	24.380	23.930	24.300	23.290	2,580,947
2023-03-29	24.440	24.540	24.160	24.210	23.204	2,615,072
2023-03-28	24.860	25.090	24.440	24.530	23.510	4,112,077
2023-03-27	24.490	25.120	24.410	24.840	23.807	5,266,208
2023-03-24	24.620	24.940	24.440	24.490	23.472	3,404,299
2023-03-23	24.310	24.540	24.200	24.510	23.491	2,435,104
2023-03-22	24.310	24.570	24.260	24.370	23.357	2,679,921
2023-03-21	23.700	24.280	23.700	24.240	23.232	3,114,682
2023-03-20	24.000	24.040	23.550	23.650	22.667	4,036,150
2023-03-17	24.400	24.450	23.890	23.940	22.945	3,950,628
2023-03-16	24.410	24.680	24.150	24.190	23.184	2,787,598
2023-03-15	24.590	25.080	24.550	24.650	23.625	3,781,100
2023-03-14	25.020	25.210	24.400	24.640	23.616	3,115,376
2023-03-13	25.010	25.190	24.640	25.070	24.028	2,855,662
2023-03-10	25.390	25.390	25.020	25.160	24.114	2,648,351
2023-03-09	25.420	25.550	25.270	25.430	24.373	1,816,240
2023-03-08	24.750	25.430	24.750	25.410	24.354	2,297,027
2023-03-07	25.830	25.980	25.100	25.230	24.181	4,454,896
2023-03-06	26.060	26.190	25.830	25.850	24.775	2,444,124
2023-03-03	26.040	26.190	25.810	26.040	24.957	2,697,177
2023-03-02	26.300	26.350	25.960	26.020	24.938	3,022,936
2023-03-01	26.430	26.550	26.200	26.310	25.216	2,894,475
2023-02-28	25.880	26.370	25.880	26.370	25.274	3,036,399
2023-02-27	26.460	26.550	25.790	25.900	24.823	4,763,967
2023-02-24	26.980	27.130	26.530	26.530	25.427	3,658,863
2023-02-23	26.800	27.050	26.670	26.880	25.763	3,731,823
2023-02-22	26.850	27.150	26.750	26.810	25.695	3,952,784
2023-02-21	26.950	27.220	26.610	27.000	25.878	5,978,685
2023-02-20	26.370	26.950	26.170	26.950	25.830	7,982,633
2023-02-17	25.780	26.450	25.510	26.360	25.264	7,716,484
2023-02-16	26.010	26.470	25.390	25.700	24.632	7,349,877
2023-02-15	26.190	26.300	25.920	25.980	24.900	3,816,406
2023-02-14	26.160	26.320	26.070	26.180	25.092	3,387,300
2023-02-13	25.950	26.180	25.700	26.120	25.034	4,463,495
2023-02-10	26.300	26.630	26.010	26.260	25.168	4,384,038
2023-02-09	26.300	26.410	25.670	26.400	25.303	6,175,142
2023-02-08	26.700	26.850	26.320	26.390	25.293	3,976,095
2023-02-07	26.530	26.720	26.280	26.690	25.580	4,239,559

← NewerPage 15 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.