Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.480	10.770	10.420	10.560	10.560	4,355,924
2026-07-21	10.730	10.930	10.380	10.630	10.630	5,737,711
2026-07-20	10.980	11.100	10.580	10.800	10.800	5,708,047
2026-07-17	11.350	11.440	10.820	10.870	10.870	6,172,500
2026-07-16	11.020	11.400	10.940	11.330	11.330	5,917,921
2026-07-15	10.800	11.320	10.760	11.110	11.110	7,188,125
2026-07-14	10.350	10.790	10.300	10.760	10.760	4,787,100
2026-07-13	10.510	10.660	10.340	10.390	10.390	3,694,300
2026-07-10	10.200	10.730	10.030	10.570	10.570	5,359,752
2026-07-09	10.350	10.570	10.110	10.270	10.270	3,572,086
2026-07-08	10.460	10.580	10.250	10.400	10.400	2,967,635
2026-07-07	10.730	10.780	10.370	10.370	10.370	3,721,400
2026-07-06	10.780	10.950	10.720	10.810	10.810	3,762,720
2026-07-03	10.580	10.960	10.580	10.810	10.810	4,899,380
2026-07-02	10.680	10.950	10.620	10.670	10.670	4,359,473
2026-07-01	10.250	10.850	10.230	10.760	10.760	5,150,073
2026-06-30	10.550	10.610	10.190	10.340	10.340	3,648,049
2026-06-29	10.300	10.680	9.980	10.640	10.640	5,371,830
2026-06-26	10.790	10.790	10.300	10.300	10.300	4,438,400
2026-06-25	11.260	11.260	10.710	10.820	10.820	5,363,873
2026-06-24	11.830	11.830	11.180	11.230	11.230	6,307,200
2026-06-23	11.380	12.090	11.380	11.830	11.830	7,629,903
2026-06-22	11.210	11.710	10.950	11.530	11.530	9,170,274
2026-06-18	10.720	12.250	10.720	11.400	11.400	11,925,160
2026-06-17	10.870	10.950	10.680	10.800	10.800	3,934,059
2026-06-16	10.850	10.900	10.690	10.840	10.840	2,116,500
2026-06-15	10.940	11.090	10.770	10.840	10.840	2,925,500
2026-06-12	10.760	10.940	10.580	10.930	10.930	3,272,014
2026-06-11	10.710	10.780	10.500	10.710	10.710	2,970,204
2026-06-10	10.790	10.840	10.450	10.840	10.840	4,054,184
2026-06-09	10.910	10.980	10.710	10.780	10.780	2,437,500
2026-06-08	11.030	11.250	10.730	10.880	10.880	3,732,346
2026-06-05	11.180	11.370	11.110	11.230	11.230	3,016,504
2026-06-04	11.350	11.420	11.080	11.190	11.190	3,390,100
2026-06-03	11.670	11.730	11.330	11.380	11.380	3,061,100
2026-06-02	11.720	11.750	11.440	11.510	11.510	2,263,100
2026-06-01	11.410	11.770	11.370	11.700	11.700	2,882,930
2026-05-29	11.560	11.660	11.400	11.470	11.470	2,914,852
2026-05-28	11.450	11.690	11.270	11.560	11.560	2,928,800
2026-05-27	11.770	11.850	11.450	11.560	11.560	3,169,162
2026-05-26	11.900	11.980	11.710	11.790	11.790	2,365,413
2026-05-25	12.070	12.220	11.800	11.940	11.940	2,565,567
2026-05-22	11.910	12.110	11.820	12.070	12.070	2,991,663
2026-05-21	12.150	12.320	11.860	11.870	11.870	3,210,378
2026-05-20	12.370	12.370	12.020	12.110	12.110	2,671,486
2026-05-19	12.270	12.460	12.230	12.370	12.370	2,158,270
2026-05-18	12.210	12.390	12.150	12.280	12.280	3,417,327
2026-05-15	12.730	12.730	12.300	12.340	12.340	3,908,329
2026-05-14	12.880	12.920	12.600	12.640	12.640	3,619,600
2026-05-13	13.040	13.050	12.800	12.850	12.850	3,759,695
2026-05-12	13.350	13.370	12.950	12.960	12.960	5,691,023
2026-05-11	13.110	13.520	13.000	13.430	13.430	7,569,316
2026-05-08	12.790	13.270	12.750	13.060	13.060	6,414,762
2026-05-07	12.970	12.980	12.750	12.790	12.790	3,247,000
2026-05-06	12.940	13.020	12.860	12.910	12.910	3,035,244
2026-04-30	12.740	13.030	12.730	12.910	12.910	2,716,386
2026-04-29	12.550	12.930	12.520	12.820	12.820	3,338,660
2026-04-28	12.900	12.990	12.580	12.600	12.600	5,235,361
2026-04-27	12.740	13.060	12.650	13.030	13.030	3,256,988
2026-04-24	12.820	12.870	12.630	12.840	12.840	2,668,167

← NewerPage 2 of 21 · 1,212 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.