Contec Medical Systems Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	33.300	35.500	33.180	34.560	32.745	9,237,423
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
2021-10-22	33.620	34.100	33.530	33.620	31.854	3,056,100
2021-10-21	33.720	34.080	33.580	33.580	31.816	3,328,923
2021-10-20	34.290	34.450	33.580	33.690	31.921	4,367,212
2021-10-19	33.970	34.480	33.780	34.210	32.413	3,693,555
2021-10-18	34.770	34.860	33.920	33.980	32.195	4,257,285
2021-10-15	35.810	35.890	34.730	34.770	32.944	4,625,972
2021-10-14	35.700	36.130	35.390	35.810	33.929	2,986,882

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.