Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.780	15.920	15.520	15.630	15.630	4,428,961
2026-01-19	15.720	15.930	15.690	15.830	15.830	2,926,808
2026-01-16	16.040	16.150	15.720	15.810	15.810	4,407,397
2026-01-15	16.190	16.320	15.940	16.010	16.010	4,768,381
2026-01-14	16.280	16.730	16.050	16.300	16.300	9,743,732
2026-01-13	16.350	16.730	16.270	16.270	16.270	9,993,417
2026-01-12	15.940	16.260	15.900	16.220	16.220	6,199,445
2026-01-09	15.870	15.950	15.710	15.950	15.950	5,255,794
2026-01-08	15.620	15.920	15.490	15.800	15.800	4,540,694
2026-01-07	15.740	15.780	15.520	15.550	15.550	3,775,845
2026-01-06	15.680	15.900	15.640	15.780	15.780	6,129,376
2026-01-05	14.990	15.650	14.980	15.640	15.640	6,952,735
2025-12-31	15.060	15.080	14.880	15.000	15.000	2,345,623
2025-12-30	15.230	15.230	14.950	15.040	15.040	2,706,582
2025-12-29	15.300	15.350	15.150	15.170	15.170	2,510,618
2025-12-26	15.430	15.440	15.280	15.340	15.340	2,222,218
2025-12-25	15.340	15.460	15.310	15.440	15.440	1,927,795
2025-12-24	15.280	15.370	15.220	15.370	15.370	1,904,684
2025-12-23	15.550	15.570	15.240	15.280	15.280	2,453,200
2025-12-22	15.560	15.640	15.510	15.580	15.580	2,362,859
2025-12-19	15.480	15.630	15.480	15.590	15.590	2,881,790
2025-12-18	15.300	15.600	15.270	15.510	15.510	2,760,802
2025-12-17	15.400	15.440	15.110	15.350	15.350	2,985,159
2025-12-16	15.390	15.470	15.190	15.430	15.430	3,066,859
2025-12-15	15.320	15.570	15.270	15.390	15.390	2,476,526
2025-12-12	15.350	15.440	15.260	15.440	15.440	2,587,186
2025-12-11	15.550	15.710	15.330	15.340	15.340	3,268,163
2025-12-10	15.900	15.930	15.500	15.510	15.510	5,717,119
2025-12-09	15.800	16.280	15.660	16.020	16.020	6,177,200
2025-12-08	15.930	16.080	15.800	15.820	15.820	3,058,815
2025-12-05	15.780	15.970	15.660	15.900	15.900	2,576,660
2025-12-04	16.100	16.110	15.680	15.830	15.830	4,039,555
2025-12-03	16.500	16.530	16.050	16.110	16.110	4,366,443
2025-12-02	16.800	16.920	16.460	16.460	16.460	3,523,700
2025-12-01	16.460	16.760	16.460	16.760	16.760	3,829,375
2025-11-28	16.630	16.740	16.460	16.500	16.500	4,231,100
2025-11-27	16.690	16.920	16.520	16.740	16.740	3,853,281
2025-11-26	16.650	17.270	16.610	16.680	16.680	5,459,200
2025-11-25	16.560	16.860	16.540	16.670	16.670	3,502,799
2025-11-24	16.400	16.630	16.330	16.560	16.560	3,654,200
2025-11-21	16.860	17.080	16.290	16.290	16.290	5,930,222
2025-11-20	17.300	17.400	16.870	16.990	16.990	6,137,039
2025-11-19	17.630	17.650	17.200	17.320	17.320	5,717,920
2025-11-18	17.420	18.100	17.340	17.590	17.590	9,478,556
2025-11-17	17.420	17.490	17.170	17.370	17.370	5,503,028
2025-11-14	17.480	17.760	17.420	17.540	17.540	5,824,923
2025-11-13	17.460	17.680	17.300	17.600	17.600	7,760,729
2025-11-12	17.280	17.560	17.130	17.500	17.500	7,944,235
2025-11-11	17.520	17.530	17.210	17.330	17.330	7,029,682
2025-11-10	16.940	17.590	16.780	17.520	17.520	12,997,870
2025-11-07	16.510	16.960	16.420	16.800	16.800	7,679,311
2025-11-06	16.650	16.700	16.460	16.510	16.510	3,933,800
2025-11-05	16.320	16.800	16.320	16.680	16.680	5,698,514
2025-11-04	16.530	16.530	16.330	16.410	16.410	3,406,215
2025-11-03	16.520	16.540	16.330	16.530	16.530	3,543,304
2025-10-31	16.050	16.470	16.040	16.440	16.440	5,930,147
2025-10-30	16.370	16.450	16.050	16.050	16.050	6,540,995
2025-10-29	16.360	16.690	16.170	16.540	16.540	6,517,551
2025-10-28	16.280	16.510	16.160	16.410	16.410	5,345,500
2025-10-27	16.400	16.410	16.140	16.220	16.220	3,736,200

← NewerPage 4 of 21 · 1,218 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.