Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.210	18.820	16.210	18.820	18.820	30,351,189
2025-07-24	15.230	15.830	15.180	15.680	15.680	8,742,021
2025-07-23	15.200	15.300	15.050	15.080	15.080	4,464,400
2025-07-22	15.280	15.400	15.130	15.200	15.200	4,438,699
2025-07-21	15.120	15.330	15.110	15.320	15.320	3,404,800
2025-07-18	15.300	15.300	15.000	15.170	15.170	3,889,100
2025-07-17	15.000	15.420	14.950	15.310	15.310	6,421,895
2025-07-16	14.910	15.020	14.840	15.000	15.000	2,889,200
2025-07-15	14.990	15.040	14.700	14.920	14.920	4,917,635
2025-07-14	14.980	15.040	14.870	15.000	15.000	3,540,235
2025-07-11	14.900	15.090	14.840	14.940	14.940	3,401,400
2025-07-10	14.830	15.050	14.750	14.900	14.900	4,210,800
2025-07-09	14.840	14.950	14.750	14.820	14.820	4,349,300
2025-07-08	14.590	15.000	14.520	14.850	14.850	6,430,341
2025-07-07	14.510	14.860	14.420	14.620	14.620	3,680,900
2025-07-04	14.580	14.700	14.480	14.510	14.510	3,744,400
2025-07-03	14.580	14.680	14.490	14.580	14.580	3,180,486
2025-07-02	14.560	14.640	14.420	14.570	14.570	4,875,100
2025-07-01	14.390	14.650	14.340	14.550	14.550	6,032,035
2025-06-30	14.020	14.350	13.980	14.340	14.340	4,070,300
2025-06-27	13.930	14.100	13.920	14.000	14.000	2,669,800
2025-06-26	14.050	14.060	13.870	13.940	13.940	2,568,160
2025-06-25	13.950	14.120	13.870	14.050	14.050	3,310,900
2025-06-24	13.780	14.000	13.770	13.990	13.990	2,942,666
2025-06-23	13.320	13.810	13.320	13.800	13.800	3,859,800
2025-06-20	13.400	13.550	13.370	13.390	13.390	3,357,600
2025-06-19	13.620	13.620	13.370	13.390	13.390	3,836,700
2025-06-18	13.840	13.850	13.510	13.630	13.630	3,916,000
2025-06-17	13.910	14.240	13.710	13.770	13.770	6,522,668
2025-06-16	13.970	13.990	13.750	13.800	13.800	5,235,433
2025-06-13	14.160	14.320	13.900	13.930	13.930	5,531,052
2025-06-12	14.260	14.290	14.110	14.220	14.220	3,966,775
2025-06-11	14.370	14.520	14.240	14.270	14.270	3,849,135
2025-06-10	14.470	14.650	14.230	14.400	14.400	5,068,700
2025-06-09	14.170	14.470	14.110	14.390	14.390	4,470,822
2025-06-06	14.160	14.320	13.990	14.080	14.080	3,356,000
2025-06-05	14.400	14.440	14.110	14.240	14.240	3,918,152
2025-06-04	14.460	14.550	14.260	14.370	14.370	4,047,913
2025-06-03	14.270	14.530	14.180	14.470	14.470	4,591,008
2025-05-30	14.300	14.600	14.250	14.300	14.300	5,735,056
2025-05-29	14.110	14.620	13.970	14.600	14.350	4,855,056
2025-05-28	14.230	14.250	14.000	14.040	13.800	2,329,813
2025-05-27	14.010	14.210	13.940	14.200	13.957	2,977,364
2025-05-26	14.030	14.050	13.830	14.010	13.770	2,400,800
2025-05-23	14.030	14.270	14.030	14.030	13.790	3,028,300
2025-05-22	14.060	14.230	13.910	14.020	13.780	3,015,180
2025-05-21	14.280	14.340	14.160	14.200	13.957	2,508,400
2025-05-20	14.090	14.380	14.090	14.250	14.006	3,017,500
2025-05-19	13.960	14.110	13.860	14.090	13.849	2,668,300
2025-05-16	13.970	14.080	13.890	13.980	13.741	2,810,600
2025-05-15	14.000	14.170	13.920	14.090	13.849	3,807,600
2025-05-14	14.030	14.120	13.820	13.980	13.741	2,860,400
2025-05-13	14.000	14.090	13.810	13.980	13.741	3,341,900
2025-05-12	13.600	13.880	13.550	13.870	13.633	3,883,537
2025-05-09	13.680	13.700	13.430	13.580	13.348	5,041,868
2025-05-08	13.760	14.080	13.680	13.970	13.731	4,343,900
2025-05-07	13.970	14.220	13.750	13.830	13.593	5,851,443
2025-05-06	13.700	13.950	13.660	13.920	13.682	5,939,013
2025-04-30	13.400	14.050	13.320	13.600	13.367	7,649,131
2025-04-29	13.040	13.500	12.940	13.260	13.033	10,658,880

← NewerPage 6 of 21 · 1,219 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.