Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.890	16.060	15.540	15.780	15.510	4,331,620
2024-10-29	16.930	16.950	15.900	16.020	15.746	7,354,446
2024-10-28	16.270	16.670	16.120	16.640	16.355	5,912,243
2024-10-25	15.880	16.330	15.810	16.260	15.982	5,875,876
2024-10-24	15.880	16.060	15.750	15.870	15.598	3,535,567
2024-10-23	16.020	16.150	15.800	15.890	15.618	7,161,667
2024-10-22	16.180	16.360	16.020	16.250	15.972	4,495,311
2024-10-21	16.040	16.410	15.980	16.110	15.834	5,887,212
2024-10-18	15.430	16.500	15.400	16.040	15.765	7,258,314
2024-10-17	15.620	15.810	15.470	15.480	15.215	3,696,970
2024-10-16	15.460	15.870	15.360	15.500	15.235	4,586,600
2024-10-15	16.000	16.270	15.630	15.650	15.382	5,301,400
2024-10-14	15.860	16.070	15.370	16.060	15.785	6,172,107
2024-10-11	16.700	16.820	15.530	15.740	15.471	6,446,607
2024-10-10	16.890	17.620	16.710	16.760	16.473	9,339,503
2024-10-09	18.000	18.330	16.630	16.640	16.355	12,267,130
2024-10-08	19.290	19.540	17.360	18.740	18.419	19,190,490
2024-09-30	15.000	16.890	14.990	16.600	16.316	15,149,190
2024-09-27	13.700	14.710	13.700	14.440	14.193	7,248,770
2024-09-26	13.010	13.540	12.960	13.540	13.308	3,978,500
2024-09-25	13.000	13.290	12.990	13.070	12.846	3,660,446
2024-09-24	12.490	12.860	12.480	12.860	12.640	2,888,420
2024-09-23	12.450	12.620	12.410	12.450	12.237	1,256,200
2024-09-20	12.750	12.750	12.410	12.430	12.217	2,215,700
2024-09-19	12.520	12.860	12.450	12.740	12.522	1,574,700
2024-09-18	12.740	12.850	12.390	12.460	12.247	1,683,500
2024-09-13	12.990	13.030	12.720	12.720	12.502	1,504,928
2024-09-12	12.840	13.170	12.800	13.020	12.797	2,323,900
2024-09-11	12.880	12.980	12.800	12.860	12.640	1,341,898
2024-09-10	12.970	13.130	12.660	12.940	12.718	2,642,298
2024-09-09	13.030	13.300	12.850	12.970	12.748	3,626,400
2024-09-06	13.110	13.160	12.780	12.780	12.561	1,530,598
2024-09-05	12.900	13.150	12.880	13.120	12.895	1,597,400
2024-09-04	12.870	13.070	12.810	12.900	12.679	1,415,200
2024-09-03	12.810	13.120	12.750	12.890	12.669	1,707,000
2024-09-02	13.030	13.180	12.830	12.870	12.650	2,166,190
2024-08-30	12.800	13.300	12.750	13.080	12.856	3,099,898
2024-08-29	12.510	13.000	12.460	12.960	12.738	2,587,098
2024-08-28	12.350	12.560	12.200	12.520	12.306	1,698,100
2024-08-27	12.410	12.610	12.320	12.320	12.109	1,596,284
2024-08-26	12.220	12.500	12.120	12.470	12.257	1,887,984
2024-08-23	12.570	12.640	12.220	12.270	12.060	1,918,182
2024-08-22	12.800	12.890	12.470	12.510	12.296	1,784,500
2024-08-21	13.110	13.110	12.790	12.800	12.581	2,123,200
2024-08-20	13.380	13.380	13.050	13.090	12.866	2,305,716
2024-08-19	13.550	13.650	13.320	13.380	13.151	3,017,766
2024-08-16	13.240	13.630	13.060	13.540	13.308	4,221,349
2024-08-15	13.150	13.390	13.100	13.250	13.023	2,338,998
2024-08-14	13.210	13.330	13.070	13.180	12.954	2,032,000
2024-08-13	13.290	13.320	13.070	13.260	13.033	2,308,300
2024-08-12	13.090	13.520	13.090	13.370	13.141	3,986,459
2024-08-09	13.350	13.450	13.100	13.130	12.905	1,944,400
2024-08-08	13.210	13.460	13.140	13.310	13.082	2,209,094
2024-08-07	13.320	13.420	13.120	13.220	12.994	2,062,800
2024-08-06	12.980	13.400	12.980	13.400	13.171	3,514,300
2024-08-05	13.050	13.360	12.880	12.880	12.660	2,650,600
2024-08-02	12.920	13.470	12.920	13.140	12.915	3,177,534
2024-08-01	13.060	13.250	12.960	13.060	12.836	1,950,912
2024-07-31	12.510	13.110	12.440	13.110	12.886	3,092,666
2024-07-30	12.370	12.570	12.370	12.510	12.296	1,382,800

← NewerPage 9 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.