Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.950	12.990	12.780	12.820	12.820	3,305,282
2026-04-22	12.930	13.030	12.830	13.020	13.020	2,620,630
2026-04-21	13.130	13.170	12.940	12.990	12.990	3,234,337
2026-04-20	13.110	13.170	12.950	13.140	13.140	3,263,829
2026-04-17	13.300	13.300	12.950	13.090	13.090	4,398,381
2026-04-16	13.350	13.410	13.170	13.310	13.310	3,481,566
2026-04-15	13.370	13.480	13.240	13.370	13.370	4,047,686
2026-04-14	13.350	13.360	13.050	13.310	13.310	3,545,642
2026-04-13	13.360	13.440	13.160	13.270	13.270	3,090,392
2026-04-10	13.280	13.550	13.280	13.360	13.360	3,348,554
2026-04-09	13.550	13.610	13.140	13.180	13.180	3,676,957
2026-04-08	13.550	13.630	13.440	13.620	13.620	3,318,594
2026-04-07	13.170	13.480	13.000	13.360	13.360	2,978,800
2026-04-03	13.450	13.580	13.070	13.100	13.100	3,184,840
2026-04-02	13.520	13.800	13.480	13.510	13.510	5,030,754
2026-04-01	13.460	13.550	13.260	13.550	13.550	3,631,438
2026-03-31	13.480	13.620	13.270	13.270	13.270	2,445,577
2026-03-30	13.320	13.480	13.260	13.450	13.450	2,950,444
2026-03-27	12.960	13.430	12.940	13.410	13.410	2,854,858
2026-03-26	13.340	13.500	13.070	13.110	13.110	3,109,100
2026-03-25	13.400	13.470	13.260	13.340	13.340	2,627,645
2026-03-24	13.120	13.330	12.910	13.320	13.320	4,835,478
2026-03-23	13.590	13.590	12.730	12.780	12.780	5,903,759
2026-03-20	14.160	14.380	13.650	13.650	13.650	4,279,909
2026-03-19	14.420	14.540	14.120	14.150	14.150	3,197,100
2026-03-18	14.270	14.510	14.270	14.490	14.490	2,754,521
2026-03-17	14.410	14.620	14.260	14.290	14.290	4,200,043
2026-03-16	14.240	14.420	14.200	14.420	14.420	3,128,800
2026-03-13	14.190	14.400	14.140	14.240	14.240	2,860,848
2026-03-12	14.370	14.380	14.200	14.240	14.240	2,346,700
2026-03-11	14.440	14.450	14.290	14.380	14.380	2,488,800
2026-03-10	14.190	14.420	14.160	14.400	14.400	3,357,843
2026-03-09	14.290	14.360	14.010	14.110	14.110	5,928,848
2026-03-06	14.110	14.500	14.110	14.470	14.470	2,810,957
2026-03-05	14.300	14.360	14.150	14.230	14.230	2,326,200
2026-03-04	14.090	14.330	13.990	14.080	14.080	3,100,330
2026-03-03	14.650	14.820	14.230	14.230	14.230	4,048,334
2026-03-02	14.900	14.960	14.660	14.660	14.660	3,936,782
2026-02-27	15.050	15.160	14.980	15.120	15.120	2,350,407
2026-02-26	15.330	15.400	15.000	15.030	15.030	3,836,009
2026-02-25	15.230	15.380	15.190	15.330	15.330	2,571,050
2026-02-24	15.220	15.340	15.150	15.190	15.190	2,105,507
2026-02-13	15.270	15.380	15.150	15.150	15.150	1,875,031
2026-02-12	15.450	15.520	15.260	15.280	15.280	2,530,373
2026-02-11	15.600	15.640	15.450	15.470	15.470	2,777,000
2026-02-10	15.660	15.720	15.610	15.640	15.640	2,265,458
2026-02-09	15.600	15.690	15.540	15.670	15.670	2,733,969
2026-02-06	15.510	15.640	15.500	15.560	15.560	2,244,542
2026-02-05	15.560	15.680	15.500	15.520	15.520	2,567,959
2026-02-04	15.530	15.600	15.380	15.580	15.580	3,217,993
2026-02-03	15.330	15.590	15.310	15.530	15.530	2,798,748
2026-02-02	15.350	15.630	15.280	15.280	15.280	3,331,216
2026-01-30	15.650	15.800	15.360	15.430	15.430	4,661,187
2026-01-29	15.730	15.960	15.550	15.640	15.640	5,280,113
2026-01-28	16.340	16.360	15.900	15.920	15.920	5,661,937
2026-01-27	16.490	16.490	15.800	16.350	16.350	8,532,255
2026-01-26	16.140	16.660	16.060	16.440	16.440	10,254,690
2026-01-23	15.920	16.060	15.890	16.010	16.010	3,860,208
2026-01-22	15.690	15.940	15.640	15.870	15.870	3,146,893
2026-01-21	15.540	15.870	15.540	15.680	15.680	3,180,894

← NewerPage 3 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.