Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.140	13.330	13.050	13.070	12.846	3,707,701
2025-01-22	13.150	13.200	12.880	12.960	12.738	2,797,682
2025-01-21	13.340	13.390	13.100	13.210	12.984	2,330,301
2025-01-20	13.260	13.370	13.010	13.290	13.062	3,854,888
2025-01-17	13.410	13.560	13.260	13.470	13.239	2,676,757
2025-01-16	13.450	13.680	13.320	13.380	13.151	2,909,300
2025-01-15	13.520	13.520	13.320	13.400	13.171	3,124,823
2025-01-14	13.170	13.540	13.150	13.530	13.298	3,922,400
2025-01-13	12.860	13.130	12.660	13.090	12.866	2,948,100
2025-01-10	13.380	13.440	12.880	12.930	12.709	3,433,400
2025-01-09	13.390	13.720	13.250	13.390	13.161	4,060,623
2025-01-08	13.460	13.580	13.040	13.400	13.171	4,188,100
2025-01-07	13.410	13.430	13.160	13.400	13.171	3,685,454
2025-01-06	13.210	13.680	13.020	13.420	13.190	5,262,472
2025-01-03	13.600	13.710	13.080	13.140	12.915	5,203,246
2025-01-02	13.940	14.030	13.390	13.520	13.289	3,947,500
2024-12-31	14.370	14.450	13.940	13.940	13.701	3,513,500
2024-12-30	14.600	14.720	14.280	14.370	14.124	2,945,100
2024-12-27	14.440	14.790	14.280	14.590	14.340	3,382,701
2024-12-26	14.420	14.590	14.340	14.380	14.134	2,502,500
2024-12-25	14.840	14.970	14.330	14.440	14.193	4,170,700
2024-12-24	14.710	14.940	14.600	14.690	14.439	3,183,900
2024-12-23	15.390	15.510	14.720	14.790	14.537	4,381,100
2024-12-20	15.370	15.560	15.340	15.390	15.127	2,528,700
2024-12-19	15.340	15.450	15.060	15.370	15.107	3,781,477
2024-12-18	15.670	15.800	15.440	15.470	15.205	4,120,100
2024-12-17	16.150	16.190	15.590	15.650	15.382	5,208,300
2024-12-16	16.020	16.510	15.970	16.190	15.913	6,507,604
2024-12-13	16.350	16.350	15.950	15.950	15.677	4,791,518
2024-12-12	16.270	16.430	16.170	16.410	16.129	3,842,510
2024-12-11	16.060	16.320	16.060	16.270	15.991	3,355,800
2024-12-10	16.590	16.660	16.100	16.110	15.834	5,450,649
2024-12-09	16.180	16.310	15.930	16.050	15.775	3,893,200
2024-12-06	15.760	16.100	15.720	16.090	15.815	4,616,000
2024-12-05	15.650	15.840	15.600	15.780	15.510	2,525,900
2024-12-04	15.950	15.970	15.580	15.650	15.382	3,392,900
2024-12-03	16.070	16.110	15.780	15.990	15.716	3,874,188
2024-12-02	15.590	16.150	15.570	16.120	15.844	5,663,101
2024-11-29	15.390	15.660	15.290	15.570	15.303	4,631,517
2024-11-28	15.480	15.570	15.370	15.390	15.127	3,483,337
2024-11-27	15.280	15.510	14.840	15.480	15.215	4,625,586
2024-11-26	15.360	15.690	15.220	15.290	15.028	3,550,461
2024-11-25	15.210	15.470	15.120	15.420	15.156	4,251,876
2024-11-22	15.920	15.960	15.080	15.120	14.861	5,619,710
2024-11-21	16.030	16.080	15.720	15.890	15.618	4,111,388
2024-11-20	15.590	16.080	15.540	16.040	15.765	5,675,605
2024-11-19	15.350	15.600	15.210	15.590	15.323	5,561,349
2024-11-18	15.700	15.850	15.200	15.270	15.009	7,842,220
2024-11-15	16.200	16.290	15.670	15.700	15.431	6,065,332
2024-11-14	16.900	16.930	16.160	16.190	15.913	6,987,297
2024-11-13	17.250	17.490	16.630	16.890	16.601	7,894,502
2024-11-12	17.230	17.890	17.080	17.250	16.955	9,822,436
2024-11-11	16.630	17.180	16.630	17.180	16.886	6,091,228
2024-11-08	16.980	17.170	16.700	16.750	16.463	6,798,835
2024-11-07	16.140	16.810	16.120	16.790	16.503	6,439,131
2024-11-06	16.240	16.550	16.080	16.280	16.001	6,123,348
2024-11-05	15.770	16.210	15.700	16.180	15.903	5,118,805
2024-11-04	15.520	15.830	15.510	15.820	15.549	2,949,977
2024-11-01	15.900	15.990	15.370	15.460	15.195	4,990,282
2024-10-31	15.800	16.080	15.710	15.970	15.697	3,760,955

← NewerPage 8 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.