Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.140	25.460	25.020	25.310	24.258	2,231,613
2022-08-03	24.800	25.670	24.800	25.020	23.980	3,176,511
2022-08-02	26.700	26.700	24.730	25.000	23.961	5,492,362
2022-08-01	26.770	26.990	26.280	26.880	25.763	1,597,751
2022-07-29	27.450	27.540	26.700	26.780	25.667	2,989,058
2022-07-28	27.550	27.770	27.380	27.400	26.261	2,534,973
2022-07-27	27.200	27.620	26.980	27.540	26.395	2,701,016
2022-07-26	27.480	27.580	26.960	27.180	26.050	2,411,943
2022-07-25	27.280	28.050	27.280	27.470	26.328	2,544,361
2022-07-22	27.780	28.050	27.000	27.290	26.156	3,016,280
2022-07-21	27.800	28.350	27.600	27.740	26.587	3,222,043
2022-07-20	27.680	28.380	27.680	28.010	26.846	3,884,900
2022-07-19	27.590	27.770	27.310	27.760	26.606	2,598,138
2022-07-18	26.670	27.430	26.580	27.420	26.280	2,816,050
2022-07-15	27.640	27.770	26.660	26.660	25.552	3,378,446
2022-07-14	27.230	27.890	27.170	27.600	26.453	3,152,558
2022-07-13	27.270	27.400	27.000	27.260	26.127	2,338,548
2022-07-12	28.100	28.400	27.180	27.180	26.050	4,170,338
2022-07-11	28.510	28.880	27.860	28.100	26.932	3,856,548
2022-07-08	28.990	29.060	28.390	28.390	27.210	3,898,833
2022-07-07	29.180	29.500	28.720	28.830	27.631	5,111,415
2022-07-06	29.100	30.600	29.000	29.550	28.322	10,546,970
2022-07-05	29.100	29.340	28.120	28.990	27.785	6,560,532
2022-07-04	27.740	29.630	27.600	29.030	27.823	9,409,655
2022-07-01	28.060	28.360	27.530	27.580	26.433	4,255,283
2022-06-30	28.030	28.580	28.030	28.260	27.085	4,670,771
2022-06-29	29.110	29.250	27.900	27.970	26.807	6,578,051
2022-06-28	28.300	28.640	27.800	28.610	27.421	4,517,552
2022-06-27	28.200	29.180	28.140	28.340	27.162	6,050,971
2022-06-24	27.700	28.160	27.640	27.920	26.759	3,441,726
2022-06-23	27.460	27.760	27.010	27.720	26.568	3,459,998
2022-06-22	27.780	27.960	27.210	27.250	26.117	3,418,410
2022-06-21	27.860	28.270	27.400	27.650	26.501	3,876,990
2022-06-20	27.860	28.450	27.800	28.020	26.855	3,591,788
2022-06-17	27.400	27.930	27.070	27.850	26.692	4,096,913
2022-06-16	27.300	28.000	27.300	27.650	26.501	4,670,840
2022-06-15	27.300	27.640	27.130	27.260	26.127	4,697,308
2022-06-14	27.300	27.580	26.540	27.280	26.146	3,618,094
2022-06-13	27.040	27.600	27.040	27.440	26.299	4,022,760
2022-06-10	26.300	27.380	26.300	27.170	26.041	5,585,620
2022-06-09	27.210	27.240	26.310	26.370	25.274	3,485,800
2022-06-08	27.270	27.650	26.890	27.150	26.021	3,985,151
2022-06-07	27.380	27.380	26.880	27.270	26.136	3,148,411
2022-06-06	26.690	27.340	26.690	27.240	26.108	3,809,935
2022-06-02	26.360	26.680	26.020	26.670	25.561	2,679,824
2022-06-01	26.390	26.750	26.120	26.430	25.331	3,146,106
2022-05-31	25.660	26.370	25.210	26.280	25.188	4,212,335
2022-05-30	25.980	26.180	25.470	25.830	24.756	2,692,664
2022-05-27	26.200	26.450	25.580	25.760	24.689	2,922,910
2022-05-26	26.390	26.500	25.540	26.270	24.890	3,328,218
2022-05-25	26.370	26.420	25.930	26.410	25.023	2,811,726
2022-05-24	28.180	28.290	26.050	26.050	24.682	5,664,910
2022-05-23	28.280	28.680	27.950	28.180	26.700	3,759,566
2022-05-20	27.100	27.880	27.100	27.790	26.331	4,137,551
2022-05-19	26.620	27.050	26.480	26.980	25.563	2,629,994
2022-05-18	27.100	27.590	26.930	27.060	25.639	2,742,083
2022-05-17	27.410	27.500	26.850	27.060	25.639	3,433,028
2022-05-16	28.220	28.290	27.350	27.420	25.980	3,371,218
2022-05-13	28.330	28.660	27.680	28.010	26.539	3,289,314
2022-05-12	27.890	28.200	27.350	28.120	26.643	3,992,609

← NewerPage 18 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.