Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.610	12.650	12.330	12.410	12.198	2,899,788
2025-04-25	12.790	12.910	12.640	12.650	12.433	2,527,100
2025-04-24	12.790	12.940	12.610	12.770	12.551	3,033,400
2025-04-23	12.850	13.030	12.730	12.760	12.542	2,715,200
2025-04-22	12.800	12.910	12.700	12.850	12.630	2,629,459
2025-04-21	12.650	12.850	12.510	12.840	12.620	2,612,218
2025-04-18	12.690	12.850	12.490	12.600	12.384	2,070,900
2025-04-17	12.610	12.820	12.610	12.680	12.463	2,396,235
2025-04-16	12.930	13.020	12.510	12.710	12.492	4,193,235
2025-04-15	12.960	13.100	12.810	13.050	12.827	2,935,300
2025-04-14	13.000	13.130	12.900	12.960	12.738	3,128,200
2025-04-11	12.910	13.140	12.770	12.850	12.630	4,106,903
2025-04-10	12.940	13.240	12.830	13.070	12.846	6,186,957
2025-04-09	12.390	12.720	11.580	12.580	12.365	6,795,071
2025-04-08	12.010	12.930	12.010	12.510	12.296	7,951,632
2025-04-07	14.000	14.180	11.670	11.930	11.726	10,936,160
2025-04-03	14.540	15.160	14.450	14.580	14.330	7,182,516
2025-04-02	14.210	14.700	14.120	14.540	14.291	5,955,906
2025-04-01	13.820	14.500	13.820	14.240	13.996	5,214,119
2025-03-31	14.070	14.100	13.660	13.760	13.524	3,277,600
2025-03-28	14.160	14.480	14.120	14.140	13.898	2,895,285
2025-03-27	14.140	14.290	13.840	14.250	14.006	3,722,651
2025-03-26	13.890	14.250	13.860	14.150	13.908	3,352,122
2025-03-25	13.840	13.980	13.700	13.920	13.682	3,053,713
2025-03-24	14.180	14.260	13.620	13.840	13.603	4,219,300
2025-03-21	14.420	14.500	14.140	14.180	13.937	3,419,000
2025-03-20	14.590	14.660	14.440	14.440	14.193	2,976,900
2025-03-19	14.710	14.800	14.560	14.640	14.389	3,136,200
2025-03-18	14.710	14.880	14.660	14.700	14.448	3,540,746
2025-03-17	14.740	14.820	14.560	14.690	14.439	3,230,069
2025-03-14	14.250	14.720	14.190	14.720	14.468	5,344,031
2025-03-13	14.400	14.440	14.060	14.250	14.006	3,754,488
2025-03-12	14.620	14.720	14.380	14.390	14.144	4,175,249
2025-03-11	14.500	14.710	14.440	14.620	14.370	3,859,065
2025-03-10	14.680	15.030	14.580	14.680	14.429	7,134,325
2025-03-07	14.490	14.540	14.240	14.300	14.055	3,665,545
2025-03-06	14.220	14.530	14.130	14.520	14.271	4,788,198
2025-03-05	14.350	14.380	13.980	14.170	13.927	3,147,031
2025-03-04	14.050	14.360	14.030	14.340	14.095	2,910,844
2025-03-03	13.960	14.330	13.920	14.110	13.868	3,127,800
2025-02-28	14.310	14.430	13.920	13.950	13.711	3,607,620
2025-02-27	14.400	14.520	14.140	14.350	14.104	3,677,439
2025-02-26	14.280	14.390	14.170	14.390	14.144	3,576,325
2025-02-25	14.200	14.340	14.110	14.260	14.016	3,521,500
2025-02-24	14.600	14.680	14.200	14.390	14.144	4,772,962
2025-02-21	14.650	14.940	14.390	14.620	14.370	5,204,330
2025-02-20	14.430	14.900	14.410	14.610	14.360	5,245,326
2025-02-19	14.290	14.570	14.140	14.450	14.203	4,711,528
2025-02-18	14.870	14.930	14.270	14.290	14.045	6,008,540
2025-02-17	14.550	15.350	14.480	14.940	14.684	10,169,890
2025-02-14	13.920	14.610	13.920	14.430	14.183	7,222,727
2025-02-13	14.100	14.110	13.900	13.960	13.721	2,971,700
2025-02-12	14.000	14.100	13.900	14.070	13.829	3,320,539
2025-02-11	14.150	14.200	13.830	13.990	13.750	4,300,262
2025-02-10	13.800	14.360	13.790	14.150	13.908	5,287,400
2025-02-07	13.530	13.900	13.500	13.770	13.534	5,244,756
2025-02-06	13.320	13.550	13.210	13.550	13.318	3,253,823
2025-02-05	13.150	13.400	13.100	13.350	13.121	3,487,547
2025-01-27	13.200	13.440	13.000	13.000	12.777	3,361,700
2025-01-24	13.000	13.160	12.950	13.110	12.886	2,712,684

← NewerPage 7 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.