Contec Medical Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 33.120 | 34.290 | 33.000 | 33.260 | 31.513 | 4,198,542 |
| 2021-11-08 | 33.560 | 33.700 | 32.550 | 33.020 | 31.286 | 4,640,145 |
| 2021-11-05 | 34.610 | 35.120 | 33.510 | 33.570 | 31.807 | 6,439,723 |
| 2021-11-04 | 34.200 | 34.890 | 34.000 | 34.600 | 32.783 | 5,898,661 |
| 2021-11-03 | 33.190 | 36.080 | 33.190 | 34.680 | 32.859 | 11,605,190 |
| 2021-11-02 | 34.000 | 34.350 | 32.800 | 33.030 | 31.295 | 4,971,200 |
| 2021-11-01 | 31.940 | 34.360 | 31.780 | 34.010 | 32.224 | 8,329,961 |
| 2021-10-29 | 31.000 | 32.210 | 30.660 | 31.880 | 30.206 | 4,169,631 |
| 2021-10-28 | 31.100 | 31.680 | 30.620 | 31.260 | 29.618 | 3,909,977 |
| 2021-10-27 | 33.550 | 33.660 | 31.000 | 31.120 | 29.486 | 7,319,525 |
| 2021-10-26 | 33.370 | 34.400 | 33.210 | 33.610 | 31.845 | 5,356,821 |
| 2021-10-25 | 33.740 | 33.800 | 33.100 | 33.200 | 31.456 | 3,194,506 |
← NewerPage 21 of 21 · 1,212 trading days
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.