Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.400	16.410	16.140	16.220	16.220	3,736,200
2025-10-24	16.250	16.420	16.200	16.290	16.290	4,739,200
2025-10-23	16.190	16.290	15.950	16.250	16.250	4,119,075
2025-10-22	16.300	16.410	16.220	16.220	16.220	2,882,200
2025-10-21	16.160	16.320	16.010	16.320	16.320	3,749,626
2025-10-20	15.960	16.100	15.910	16.060	16.060	3,235,200
2025-10-17	16.150	16.320	15.850	15.860	15.860	4,167,700
2025-10-16	16.300	16.500	16.160	16.200	16.200	4,180,600
2025-10-15	16.070	16.470	15.980	16.320	16.320	6,814,400
2025-10-14	16.150	16.350	15.980	16.030	16.030	5,411,783
2025-10-13	15.600	16.180	15.310	16.150	16.150	7,596,800
2025-10-10	16.340	16.670	16.250	16.400	16.400	5,181,608
2025-10-09	16.460	16.460	16.150	16.310	16.310	3,859,890
2025-09-30	16.310	16.460	16.250	16.370	16.370	3,728,724
2025-09-29	16.190	16.330	15.910	16.270	16.270	3,883,014
2025-09-26	16.290	16.430	16.110	16.210	16.210	3,124,032
2025-09-25	16.460	16.620	16.250	16.290	16.290	4,258,820
2025-09-24	16.360	16.560	16.260	16.480	16.480	4,024,600
2025-09-23	16.610	16.700	16.000	16.360	16.360	6,231,038
2025-09-22	16.570	16.900	16.520	16.660	16.660	3,702,699
2025-09-19	16.780	16.930	16.460	16.610	16.610	5,498,974
2025-09-18	17.220	17.390	16.700	16.840	16.840	6,976,319
2025-09-17	17.390	17.410	17.130	17.150	17.150	4,611,498
2025-09-16	17.320	17.400	17.170	17.390	17.390	4,439,721
2025-09-15	17.400	17.440	17.190	17.260	17.260	4,580,009
2025-09-12	17.210	17.670	17.210	17.400	17.400	9,048,130
2025-09-11	16.950	17.360	16.640	17.270	17.270	7,467,400
2025-09-10	16.820	17.070	16.770	16.950	16.950	4,777,171
2025-09-09	17.120	17.120	16.700	16.860	16.860	6,400,600
2025-09-08	16.700	17.150	16.620	17.120	17.120	8,861,700
2025-09-05	16.460	16.700	16.260	16.700	16.700	7,161,891
2025-09-04	16.670	16.940	16.260	16.460	16.460	6,229,500
2025-09-03	17.000	17.090	16.580	16.670	16.670	5,217,800
2025-09-02	17.270	17.310	16.700	16.950	16.950	8,599,973
2025-09-01	17.390	17.530	17.250	17.300	17.300	6,986,800
2025-08-29	17.450	17.580	17.140	17.250	17.250	9,874,062
2025-08-28	17.500	17.750	16.940	17.620	17.620	10,825,930
2025-08-27	18.440	18.480	17.570	17.570	17.570	11,655,850
2025-08-26	18.600	18.640	18.340	18.390	18.390	8,046,360
2025-08-25	18.250	18.750	18.230	18.680	18.680	11,401,680
2025-08-22	18.230	18.300	18.010	18.250	18.250	8,603,615
2025-08-21	18.290	18.330	18.050	18.260	18.260	7,911,448
2025-08-20	18.360	18.500	18.000	18.260	18.260	11,192,700
2025-08-19	18.830	19.070	18.530	18.620	18.620	12,862,110
2025-08-18	18.900	19.480	18.640	18.820	18.820	19,589,711
2025-08-15	18.390	18.530	18.140	18.340	18.340	8,877,345
2025-08-14	18.600	18.720	18.050	18.120	18.120	11,053,200
2025-08-13	18.400	18.630	18.180	18.520	18.520	12,422,600
2025-08-12	18.600	19.380	18.390	18.490	18.490	16,625,311
2025-08-11	17.860	18.680	17.850	18.520	18.520	18,411,211
2025-08-08	20.250	20.300	17.900	18.100	18.100	32,695,631
2025-08-07	19.350	19.910	19.100	19.810	19.810	21,755,039
2025-08-06	19.550	19.750	19.050	19.190	19.190	18,179,539
2025-08-05	20.200	20.540	19.500	19.510	19.510	27,617,010
2025-08-04	19.530	20.850	19.160	20.540	20.540	24,130,080
2025-08-01	20.270	20.500	19.740	19.800	19.800	28,478,189
2025-07-31	20.480	21.060	19.880	20.700	20.700	42,232,660
2025-07-30	18.710	21.540	18.710	20.480	20.480	50,060,719
2025-07-29	19.130	19.780	18.550	18.680	18.680	36,353,738
2025-07-28	18.020	20.080	18.000	19.520	19.520	59,303,641

← NewerPage 5 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.