Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.570	28.380	27.500	27.620	26.169	5,377,043
2022-05-10	27.140	27.590	26.790	27.580	26.132	4,070,409
2022-05-09	27.010	27.490	26.810	27.370	25.933	3,212,316
2022-05-06	26.690	27.660	26.500	27.000	25.582	5,013,677
2022-05-05	27.280	27.440	26.410	27.100	25.677	4,867,354
2022-04-29	25.520	26.660	25.520	26.450	25.061	4,815,569
2022-04-28	26.200	26.500	25.220	25.500	24.161	5,220,859
2022-04-27	24.850	25.960	24.320	25.910	24.549	5,289,465
2022-04-26	25.590	26.510	25.140	25.300	23.971	5,496,608
2022-04-25	27.970	27.970	25.580	25.590	24.246	6,625,557
2022-04-22	30.030	30.030	28.210	28.380	26.890	5,601,216
2022-04-21	31.130	31.500	29.930	30.100	28.519	4,230,550
2022-04-20	32.000	32.480	31.170	31.270	29.628	3,848,102
2022-04-19	32.550	32.890	31.850	32.190	30.499	4,751,953
2022-04-18	31.800	33.680	31.800	32.960	31.229	7,808,658
2022-04-15	30.930	31.780	30.800	31.660	29.997	4,741,788
2022-04-14	30.700	31.680	30.520	31.240	29.599	4,845,931
2022-04-13	30.960	30.990	30.330	30.410	28.813	3,288,587
2022-04-12	30.500	31.220	30.340	31.150	29.514	3,769,316
2022-04-11	31.530	31.990	30.180	30.460	28.860	5,020,916
2022-04-08	32.950	32.960	31.460	31.640	29.978	4,672,982
2022-04-07	33.770	33.920	32.660	32.720	31.002	4,539,239
2022-04-06	33.500	34.390	33.500	33.920	32.139	3,899,716
2022-04-01	33.980	34.130	33.250	33.500	31.741	5,001,109
2022-03-31	34.740	35.350	34.160	34.190	32.394	5,658,367
2022-03-30	34.600	34.970	33.400	34.750	32.925	5,256,254
2022-03-29	34.380	35.200	34.060	34.580	32.764	5,540,995
2022-03-28	34.790	35.200	34.000	34.140	32.347	4,825,608
2022-03-25	35.600	35.850	34.350	34.400	32.593	6,301,274
2022-03-24	35.590	36.100	34.740	35.600	33.730	6,712,135
2022-03-23	36.400	36.690	35.480	35.950	34.062	5,887,446
2022-03-22	37.500	37.500	36.060	36.300	34.394	8,638,026
2022-03-21	36.830	38.070	36.600	37.790	35.805	10,551,400
2022-03-18	36.300	37.000	36.030	36.590	34.668	7,303,525
2022-03-17	35.830	37.900	35.700	36.330	34.422	12,049,400
2022-03-16	38.170	38.170	34.000	35.900	34.015	13,483,960
2022-03-15	38.100	39.310	36.500	36.620	34.697	13,128,360
2022-03-14	43.000	44.500	39.600	39.680	37.596	21,538,490
2022-03-11	39.400	42.210	39.030	41.130	38.970	21,300,109
2022-03-10	37.850	40.000	37.650	39.960	37.861	11,730,480
2022-03-09	39.260	39.260	35.410	37.330	35.370	9,102,708
2022-03-08	39.800	40.570	37.900	39.300	37.236	9,070,351
2022-03-07	38.990	39.370	37.770	39.110	37.056	7,346,448
2022-03-04	39.580	40.690	39.000	39.010	36.961	9,660,579
2022-03-03	38.990	42.010	38.990	40.350	38.231	18,057,779
2022-03-02	37.990	38.280	37.380	38.280	36.270	5,254,915
2022-03-01	38.250	38.460	37.600	38.220	36.213	6,011,650
2022-02-28	38.260	38.930	37.420	38.510	36.488	8,116,631
2022-02-25	37.350	38.800	37.350	38.030	36.033	9,254,818
2022-02-24	38.740	39.290	36.700	37.200	35.246	12,227,660
2022-02-23	38.460	39.350	38.450	38.790	36.753	9,462,497
2022-02-22	40.800	40.960	37.900	38.730	36.696	16,844,961
2022-02-21	44.980	45.320	40.850	40.960	38.809	25,502,631
2022-02-18	36.380	41.200	36.300	41.200	39.036	16,843,580
2022-02-17	34.200	35.100	34.110	34.330	32.527	3,725,267
2022-02-16	34.300	34.650	34.000	34.430	32.622	3,320,459
2022-02-15	34.060	34.510	33.650	34.290	32.489	2,967,078
2022-02-14	33.400	34.550	33.020	33.870	32.091	3,095,890
2022-02-11	34.340	34.430	33.000	33.330	31.580	4,261,400
2022-02-10	34.290	34.750	34.230	34.460	32.650	2,639,366

← NewerPage 19 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.