Contec Medical Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.260	10.340	10.030	10.040	10.040	3,730,289
2026-10-21	10.360	10.570	10.250	10.250	10.250	3,021,700
2026-10-20	10.360	10.450	10.080	10.370	10.370	4,293,800
2026-10-19	10.110	10.230	10.030	10.150	10.150	3,964,251
2026-10-16	10.360	10.530	10.100	10.180	10.180	5,612,147
2026-10-15	10.330	10.450	10.180	10.220	10.220	5,631,224
2026-10-14	10.850	10.910	10.530	10.550	10.550	4,612,000
2026-10-13	10.930	10.990	10.670	10.900	10.900	3,859,200
2026-10-12	11.040	11.290	10.930	11.020	11.020	4,554,700
2026-10-09	10.710	11.170	10.590	11.120	11.120	6,167,340
2026-10-08	11.320	11.440	10.650	10.760	10.760	9,344,181
2026-09-30	11.340	11.560	11.250	11.350	11.350	4,968,747
2026-09-29	11.390	11.500	11.270	11.340	11.340	3,186,389
2026-09-28	11.480	11.600	11.300	11.350	11.350	3,214,462
2026-09-24	11.550	11.660	11.410	11.460	11.460	3,963,260
2026-09-23	11.440	11.720	11.440	11.540	11.540	5,322,808
2026-09-22	11.020	11.600	11.000	11.460	11.460	6,549,553
2026-09-21	10.750	11.070	10.740	11.050	11.050	4,572,971
2026-09-18	10.600	10.800	10.560	10.700	10.700	2,980,977
2026-09-17	10.550	10.590	10.460	10.580	10.580	2,055,600
2026-09-16	10.490	10.600	10.420	10.540	10.540	2,049,700
2026-09-15	10.630	10.870	10.520	10.540	10.540	2,694,482
2026-09-14	10.630	10.720	10.530	10.660	10.660	1,535,671
2026-09-11	10.850	10.900	10.570	10.640	10.640	2,591,100
2026-09-10	11.120	11.120	10.890	10.920	10.920	2,189,400
2026-09-09	11.280	11.320	11.060	11.130	11.130	2,768,200
2026-09-08	11.210	11.400	11.180	11.350	11.350	2,227,400
2026-09-07	11.250	11.290	11.170	11.230	11.230	1,530,000
2026-09-04	11.250	11.440	11.200	11.220	11.220	2,756,812
2026-09-03	11.390	11.530	11.200	11.210	11.210	2,666,821
2026-09-02	11.480	11.560	11.330	11.390	11.390	2,295,176
2026-09-01	11.260	11.660	11.200	11.540	11.540	4,367,505
2026-08-31	11.220	11.300	11.120	11.270	11.270	2,343,048
2026-08-28	11.390	11.450	11.110	11.250	11.250	5,202,200
2026-08-27	11.500	11.750	11.480	11.600	11.600	3,647,709
2026-08-26	11.580	11.770	11.470	11.540	11.540	2,848,389
2026-08-25	11.200	11.540	11.150	11.530	11.530	2,370,409
2026-08-24	11.400	11.560	11.160	11.230	11.230	3,146,000
2026-08-21	11.600	11.660	11.350	11.520	11.520	4,862,851
2026-08-20	11.390	12.060	11.390	11.790	11.790	9,552,215
2026-08-19	11.310	11.410	11.120	11.170	11.170	2,674,100
2026-08-18	11.560	11.640	11.400	11.410	11.410	2,880,498
2026-08-17	11.660	11.740	11.360	11.630	11.630	4,014,967
2026-08-14	11.520	11.880	11.460	11.690	11.690	5,171,114
2026-08-13	11.610	11.780	11.400	11.580	11.580	5,137,463
2026-08-12	11.340	11.820	11.290	11.600	11.600	5,379,318
2026-08-11	11.400	11.490	11.300	11.370	11.370	2,818,733
2026-08-10	11.390	11.700	11.390	11.460	11.460	4,157,863
2026-08-07	11.060	11.410	11.010	11.410	11.410	4,847,649
2026-08-06	11.130	11.180	10.930	11.130	11.130	2,546,237
2026-08-05	11.200	11.290	11.050	11.110	11.110	2,809,481
2026-08-04	11.250	11.320	11.150	11.220	11.220	2,618,500
2026-08-03	11.080	11.220	10.970	11.200	11.200	3,147,467
2026-07-31	10.840	11.100	10.820	11.010	11.010	3,162,900
2026-07-30	10.860	11.050	10.820	10.870	10.870	3,667,000
2026-07-29	10.720	10.960	10.720	10.920	10.920	4,482,187
2026-07-28	10.700	10.800	10.620	10.670	10.670	3,224,900
2026-07-27	10.200	10.650	10.200	10.640	10.640	3,967,700
2026-07-24	10.510	10.620	10.250	10.260	10.260	3,150,700
2026-07-23	10.500	10.620	10.380	10.620	10.620	3,390,092

Page 1 of 5 · 243 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.