Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	34.290	34.750	34.230	34.460	32.650	2,639,366
2022-02-09	34.200	34.580	33.990	34.500	32.688	3,152,088
2022-02-08	33.880	34.320	33.590	34.260	32.461	2,931,200
2022-02-07	33.600	34.700	33.600	33.970	32.186	4,385,232
2022-01-28	34.990	35.000	33.510	33.540	31.779	7,163,535
2022-01-27	33.650	34.030	32.220	32.360	30.661	5,028,324
2022-01-26	33.860	34.500	33.330	33.950	32.167	3,142,669
2022-01-25	35.490	35.830	33.760	33.850	32.072	5,151,764
2022-01-24	35.400	36.130	35.100	35.770	33.891	3,815,922
2022-01-21	39.000	39.040	35.290	35.290	33.437	9,421,318
2022-01-20	40.360	40.980	39.000	39.110	37.056	5,840,017
2022-01-19	40.050	40.560	39.550	40.250	38.136	4,801,402
2022-01-18	42.500	42.500	39.400	40.050	37.947	11,150,610
2022-01-17	42.660	43.500	41.950	42.660	40.420	10,350,400
2022-01-14	40.030	43.430	40.030	42.490	40.259	14,078,470
2022-01-13	41.800	42.250	40.470	40.470	38.345	8,163,484
2022-01-12	43.280	44.100	41.740	41.870	39.671	11,644,780
2022-01-11	41.390	42.600	40.680	42.270	40.050	10,873,420
2022-01-10	40.030	41.840	40.030	41.370	39.197	7,905,173
2022-01-07	40.250	41.750	39.970	39.980	37.880	8,577,048
2022-01-06	39.400	40.390	39.310	40.210	38.098	5,161,325
2022-01-05	40.390	40.500	38.740	39.790	37.700	6,478,187
2022-01-04	39.990	41.050	39.950	40.210	38.098	5,224,880
2021-12-31	41.340	41.970	40.000	40.550	38.420	7,417,828
2021-12-30	40.800	41.750	40.170	41.350	39.178	9,262,406
2021-12-29	39.800	42.970	39.550	41.100	38.942	14,644,180
2021-12-28	39.500	39.670	38.420	39.390	37.321	6,105,121
2021-12-27	38.850	39.730	38.850	39.690	37.606	5,875,821
2021-12-24	38.860	38.980	37.950	38.740	36.705	5,379,620
2021-12-23	39.600	39.710	38.280	38.550	36.525	6,098,729
2021-12-22	39.910	40.520	39.320	39.340	37.274	5,285,604
2021-12-21	39.360	40.320	38.670	39.810	37.719	5,116,414
2021-12-20	39.100	40.460	39.060	39.450	37.378	6,569,608
2021-12-17	40.400	40.830	39.310	39.400	37.331	9,299,244
2021-12-16	42.950	42.950	40.580	40.840	38.695	10,405,230
2021-12-15	43.490	43.740	42.090	42.620	40.382	9,995,546
2021-12-14	41.740	44.550	41.550	43.740	41.443	14,630,880
2021-12-13	41.940	42.200	40.770	41.320	39.150	7,669,256
2021-12-10	41.300	42.480	41.010	41.900	39.700	9,670,021
2021-12-09	41.000	42.200	40.700	41.170	39.008	9,704,268
2021-12-08	41.050	41.440	40.270	41.150	38.989	8,067,521
2021-12-07	40.430	41.760	39.610	40.900	38.752	12,820,220
2021-12-06	42.080	42.500	40.120	40.400	38.278	12,683,080
2021-12-03	43.170	43.800	42.260	42.420	40.192	12,189,520
2021-12-02	44.090	46.000	43.200	43.520	41.234	14,494,440
2021-12-01	46.860	46.960	44.450	44.710	42.362	19,558,189
2021-11-30	45.000	48.830	43.830	47.470	44.977	29,699,930
2021-11-29	45.590	47.300	43.820	46.600	44.153	30,228,330
2021-11-26	44.000	47.450	43.600	44.060	41.746	40,232,301
2021-11-25	35.750	42.760	35.670	42.760	40.514	30,019,391
2021-11-24	34.880	35.900	34.810	35.630	33.759	6,586,768
2021-11-23	34.890	35.380	34.410	35.160	33.314	5,400,755
2021-11-22	35.170	35.910	34.590	34.890	33.058	5,967,462
2021-11-19	34.930	35.440	34.920	35.170	33.323	4,004,543
2021-11-18	35.650	35.750	34.810	34.830	33.001	6,486,801
2021-11-17	36.600	36.610	35.400	35.910	34.024	9,132,924
2021-11-16	35.320	37.360	35.180	36.730	34.801	12,875,240
2021-11-15	34.500	36.000	34.460	35.310	33.456	7,410,042
2021-11-12	34.910	35.080	34.340	34.610	32.792	5,162,440
2021-11-11	34.310	35.930	34.210	34.930	33.096	8,741,844

← NewerPage 20 of 21 · 1,220 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.