Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.800	26.890	26.420	26.480	25.379	4,655,758
2023-02-03	27.200	27.250	26.530	26.900	25.782	5,164,100
2023-02-02	27.210	27.280	26.950	27.180	26.050	4,966,465
2023-02-01	26.460	27.130	26.460	27.010	25.887	5,952,565
2023-01-31	26.760	26.770	26.250	26.420	25.322	4,747,512
2023-01-30	26.740	26.980	26.580	26.770	25.657	6,029,984
2023-01-20	26.380	26.670	26.310	26.580	25.475	4,657,691
2023-01-19	26.200	26.650	26.180	26.240	25.149	5,577,114
2023-01-18	26.810	26.930	26.330	26.360	25.264	7,261,201
2023-01-17	28.120	28.450	26.780	26.820	25.705	11,314,670
2023-01-16	28.020	29.090	28.020	28.350	27.171	8,317,114
2023-01-13	28.160	28.480	27.720	28.200	27.028	6,444,320
2023-01-12	28.960	29.000	27.920	27.940	26.778	9,804,024
2023-01-11	28.900	29.300	28.350	29.150	27.938	9,625,642
2023-01-10	29.730	29.850	28.700	28.820	27.622	12,522,260
2023-01-09	29.960	30.560	29.680	29.730	28.494	10,902,000
2023-01-06	31.490	31.620	30.240	30.340	29.079	13,832,920
2023-01-05	32.390	32.400	30.820	31.400	30.095	15,503,400
2023-01-04	32.500	33.320	32.010	32.640	31.283	18,007,391
2023-01-03	32.220	32.900	31.150	31.860	30.536	17,989,711
2022-12-30	32.060	33.680	31.100	32.570	31.216	23,415,859
2022-12-29	34.000	34.770	32.740	32.880	31.513	32,972,012
2022-12-28	30.380	35.900	30.200	35.360	33.890	44,115,953
2022-12-27	32.670	33.000	28.800	30.000	28.753	27,456,160
2022-12-26	33.010	34.900	32.480	32.600	31.245	34,311,754
2022-12-23	28.700	33.590	27.860	32.240	30.900	29,128,240
2022-12-22	28.430	29.150	27.850	28.290	27.114	11,190,410
2022-12-21	28.720	29.260	27.740	28.350	27.171	11,978,290
2022-12-20	28.420	29.100	27.400	27.730	26.577	11,328,460
2022-12-19	32.320	32.320	28.460	28.830	27.631	22,898,641
2022-12-16	29.250	32.250	28.110	31.800	30.478	27,744,381
2022-12-15	28.910	31.050	28.910	29.140	27.929	17,115,721
2022-12-14	30.140	30.690	28.350	28.850	27.651	20,887,400
2022-12-13	28.140	28.890	27.320	28.880	27.679	16,712,760
2022-12-12	28.910	28.910	27.500	28.190	27.018	20,229,461
2022-12-09	25.510	28.200	25.510	27.620	26.472	24,385,330
2022-12-08	26.600	26.850	25.530	25.730	24.660	9,359,476
2022-12-07	26.320	26.660	25.900	26.340	25.245	5,902,870
2022-12-06	27.100	27.190	26.130	26.260	25.168	7,775,407
2022-12-05	27.860	27.880	26.950	27.290	26.156	10,809,930
2022-12-02	26.460	27.870	26.460	27.790	26.635	14,880,290
2022-12-01	26.620	26.760	25.500	25.900	24.823	7,131,262
2022-11-30	26.270	26.640	25.810	26.030	24.948	4,878,150
2022-11-29	25.110	26.490	25.100	26.310	25.216	8,564,093
2022-11-28	25.080	25.800	24.870	25.130	24.085	4,261,210
2022-11-25	25.820	25.960	24.900	25.370	24.315	5,401,511
2022-11-24	26.000	26.490	25.760	26.070	24.986	5,688,221
2022-11-23	26.210	26.500	25.230	25.750	24.680	5,944,842
2022-11-22	26.940	27.570	26.000	26.280	25.188	8,114,416
2022-11-21	27.380	28.140	26.930	27.220	26.088	9,324,879
2022-11-18	28.030	29.490	27.800	27.890	26.731	15,324,080
2022-11-17	26.810	27.560	26.710	27.160	26.031	8,443,374
2022-11-16	27.850	27.850	26.800	26.820	25.705	9,769,940
2022-11-15	27.300	28.120	26.510	27.980	26.817	14,706,570
2022-11-14	24.790	27.130	24.490	27.040	25.916	15,808,370
2022-11-11	26.410	26.580	24.820	24.860	23.827	10,512,350
2022-11-10	25.400	26.270	25.370	25.900	24.823	6,437,134
2022-11-09	25.630	25.930	25.350	25.550	24.488	4,632,533
2022-11-08	25.960	25.960	25.260	25.390	24.335	4,395,870
2022-11-07	26.000	26.230	25.370	25.730	24.660	7,078,205

← NewerPage 16 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.