Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.110	26.260	25.110	26.000	24.919	8,627,425
2022-11-03	25.050	25.480	24.900	25.350	24.296	6,810,432
2022-11-02	24.610	26.500	24.610	25.500	24.440	12,479,470
2022-11-01	24.700	26.200	24.700	24.980	23.942	10,857,210
2022-10-31	23.180	24.270	23.180	24.130	23.127	6,665,426
2022-10-28	23.490	24.230	23.220	23.610	22.629	9,209,719
2022-10-27	23.660	23.870	23.330	23.520	22.542	6,920,504
2022-10-26	22.900	24.260	22.900	23.910	22.916	9,338,062
2022-10-25	23.660	23.990	22.600	22.860	21.910	7,865,594
2022-10-24	24.990	25.150	23.910	24.010	23.012	9,652,523
2022-10-21	25.190	25.550	24.500	24.990	23.951	16,683,381
2022-10-20	23.240	27.590	23.000	26.510	25.408	23,765,820
2022-10-19	23.260	23.400	22.890	22.990	22.034	3,301,939
2022-10-18	23.140	23.670	22.710	23.410	22.437	5,554,046
2022-10-17	22.940	23.570	22.870	23.220	22.255	5,981,303
2022-10-14	21.770	23.310	21.770	22.970	22.015	7,189,426
2022-10-13	21.190	21.940	20.950	21.750	20.846	4,241,457
2022-10-12	20.680	21.160	20.110	21.160	20.280	2,903,470
2022-10-11	21.150	21.310	20.310	20.670	19.811	2,547,714
2022-10-10	21.380	21.860	20.870	20.930	20.060	3,251,568
2022-09-30	21.550	21.880	21.260	21.340	20.453	3,401,896
2022-09-29	21.230	21.800	21.230	21.400	20.510	4,363,611
2022-09-28	21.400	21.850	21.010	21.020	20.146	3,776,261
2022-09-27	20.750	21.440	20.570	21.400	20.510	4,752,731
2022-09-26	21.150	21.200	20.430	20.560	19.705	3,322,153
2022-09-23	22.050	22.050	21.200	21.310	20.424	2,287,938
2022-09-22	22.110	22.470	21.910	21.910	20.999	2,054,466
2022-09-21	22.120	22.410	21.650	22.300	21.373	2,106,442
2022-09-20	22.050	22.350	22.050	22.210	21.287	1,425,429
2022-09-19	22.500	22.620	21.950	22.010	21.095	2,309,787
2022-09-16	23.440	23.550	22.580	22.640	21.699	3,492,561
2022-09-15	23.980	24.280	23.230	23.430	22.456	3,289,558
2022-09-14	23.890	24.000	23.400	23.850	22.859	3,409,091
2022-09-13	24.240	24.640	24.140	24.350	23.338	2,463,666
2022-09-09	24.250	25.000	24.040	24.470	23.453	4,762,741
2022-09-08	24.700	24.700	24.060	24.140	23.136	1,650,600
2022-09-07	24.520	24.590	24.260	24.450	23.434	1,680,163
2022-09-06	24.610	24.790	24.280	24.520	23.501	1,801,636
2022-09-05	24.660	25.000	24.400	24.600	23.577	2,474,414
2022-09-02	24.070	24.820	24.070	24.430	23.414	2,551,146
2022-09-01	23.930	24.450	23.860	24.190	23.184	2,587,731
2022-08-31	24.330	24.440	23.720	23.860	22.868	2,576,621
2022-08-30	24.180	24.520	24.180	24.300	23.290	2,406,527
2022-08-29	24.030	24.220	23.570	24.130	23.127	2,475,979
2022-08-26	24.450	24.750	24.150	24.220	23.213	2,601,923
2022-08-25	24.890	25.090	24.120	24.390	23.376	4,150,321
2022-08-24	25.300	26.140	24.820	24.880	23.846	5,321,452
2022-08-23	25.550	25.550	25.150	25.190	24.143	2,107,122
2022-08-22	25.460	25.660	25.030	25.560	24.497	1,672,299
2022-08-19	25.830	26.190	25.460	25.470	24.411	2,326,650
2022-08-18	26.140	26.140	25.670	25.830	24.756	1,790,024
2022-08-17	26.060	26.460	25.870	26.130	25.044	2,018,868
2022-08-16	26.130	26.280	26.000	26.050	24.967	1,780,963
2022-08-15	26.390	26.400	26.030	26.090	25.005	1,981,862
2022-08-12	26.530	26.620	26.330	26.410	25.312	1,801,973
2022-08-11	26.180	26.540	26.160	26.450	25.350	2,475,719
2022-08-10	26.120	26.300	25.600	25.910	24.833	1,583,576
2022-08-09	26.250	26.300	25.900	26.060	24.977	2,065,734
2022-08-08	26.300	26.560	26.150	26.300	25.207	2,348,742
2022-08-05	25.370	26.190	25.300	26.140	25.053	3,320,697

← NewerPage 17 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.