Comptech Composites Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.000	47.470	38.450	47.470	47.470	15,290,575
2026-10-16	38.880	42.800	38.500	39.560	39.560	12,534,944
2026-10-15	36.000	43.690	36.000	40.590	40.590	15,873,639
2026-10-14	38.000	43.730	37.200	39.900	39.900	15,029,876
2026-10-13	35.530	37.300	34.230	36.740	36.740	4,480,845
2026-10-12	37.030	37.370	35.670	36.550	36.550	4,578,354
2026-10-09	38.880	38.880	35.000	37.350	37.350	6,821,026
2026-10-08	39.610	41.800	38.910	39.280	39.280	4,920,836
2026-09-30	42.130	42.360	40.010	40.010	40.010	4,408,739
2026-09-29	40.700	42.960	40.700	41.840	41.840	5,621,428
2026-09-28	43.000	43.510	40.500	41.110	41.110	6,640,935
2026-09-24	44.880	45.440	43.080	43.080	43.080	7,611,212
2026-09-23	44.560	47.180	44.560	45.610	45.610	9,824,474
2026-09-22	46.230	46.700	44.630	44.900	44.900	7,931,216
2026-09-21	44.600	46.650	44.600	46.010	46.010	8,578,018
2026-09-18	44.710	44.910	43.610	44.430	44.430	7,708,739
2026-09-17	44.850	46.360	43.550	43.720	43.720	9,747,298
2026-09-16	44.430	46.300	43.510	45.660	45.660	11,448,573
2026-09-15	43.230	47.880	43.230	45.200	45.200	14,173,391
2026-09-14	42.450	44.160	41.000	43.540	43.540	7,355,027
2026-09-11	43.340	44.630	41.550	43.440	43.440	12,055,952
2026-09-10	45.950	47.730	44.160	45.370	45.370	13,098,117
2026-09-09	47.400	50.080	46.280	46.790	46.790	16,224,259
2026-09-08	48.000	48.480	45.720	46.220	46.220	14,200,700
2026-09-07	48.560	49.300	46.610	48.930	48.850	14,629,438
2026-09-04	49.250	49.600	46.300	46.610	46.534	16,313,037
2026-09-03	54.440	54.440	46.200	46.650	46.574	20,825,193
2026-09-02	52.800	57.960	51.660	54.220	54.131	21,114,547
2026-09-01	55.000	55.490	50.480	52.710	52.624	16,069,649
2026-08-31	54.630	58.580	54.200	55.600	55.509	20,261,379
2026-08-28	57.450	60.480	54.360	57.500	57.406	27,068,212
2026-08-27	43.890	50.400	43.010	50.400	50.318	16,415,928
2026-08-26	39.000	45.000	36.910	42.000	41.931	16,152,785
2026-08-25	36.850	41.430	35.880	39.820	39.755	14,848,815
2026-08-24	38.450	38.880	36.100	37.540	37.479	14,102,306
2026-08-21	31.480	37.780	30.510	37.780	37.718	11,130,499
2026-08-20	32.210	32.300	31.200	31.480	31.429	4,548,871
2026-08-19	33.510	34.180	31.680	31.900	31.848	6,106,563
2026-08-18	35.660	36.300	34.140	34.990	34.933	8,198,098
2026-08-17	34.020	37.660	32.450	36.280	36.221	11,300,728
2026-08-14	35.000	35.850	33.040	33.350	33.296	11,550,522
2026-08-13	32.050	36.360	31.980	34.810	34.753	15,597,740
2026-08-12	29.540	32.430	29.380	31.490	31.439	6,784,047
2026-08-11	29.730	29.900	29.190	29.540	29.492	2,823,973
2026-08-10	30.150	30.380	29.400	29.920	29.871	3,468,094
2026-08-07	29.880	30.480	28.660	30.220	30.171	5,028,501
2026-08-06	28.640	29.660	28.390	29.430	29.382	4,546,491
2026-08-05	27.500	29.330	27.320	28.790	28.743	5,462,490
2026-08-04	26.400	27.700	26.300	27.450	27.405	3,907,300
2026-08-03	26.030	26.490	25.720	26.400	26.357	3,058,270
2026-07-31	26.280	26.810	25.800	25.900	25.858	4,282,702
2026-07-30	26.080	26.330	24.600	24.730	24.690	4,147,540
2026-07-29	26.340	26.520	25.380	26.300	26.257	3,980,936
2026-07-28	26.860	27.560	26.060	26.360	26.317	3,525,270
2026-07-27	26.150	27.410	25.940	27.410	27.365	3,647,822
2026-07-24	27.040	27.270	26.030	26.410	26.367	3,736,559
2026-07-23	26.640	27.480	26.480	27.480	27.435	4,807,968
2026-07-22	26.800	27.650	26.150	26.400	26.357	4,627,380
2026-07-21	25.990	27.290	23.020	27.290	27.245	7,290,714
2026-07-20	28.720	29.080	24.880	25.450	25.408	6,991,889

Page 1 of 11 · 639 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0800 CNY
2026-05-27	0.0780 CNY
2025-09-09	0.1300 CNY
2025-05-23	0.3200 CNY
2024-05-31	0.3130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.