Comptech Composites Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 34.470 | 35.330 | 33.370 | 33.690 | 25.557 | 1,813,766 |
| 2024-07-23 | 35.340 | 35.640 | 34.430 | 34.510 | 26.179 | 1,426,789 |
| 2024-07-22 | 35.400 | 35.790 | 35.070 | 35.340 | 26.808 | 1,581,352 |
| 2024-07-19 | 34.220 | 35.780 | 33.880 | 35.450 | 26.892 | 2,475,499 |
| 2024-07-18 | 34.580 | 34.580 | 33.210 | 34.260 | 25.989 | 2,116,172 |
| 2024-07-17 | 36.010 | 36.100 | 34.680 | 34.680 | 26.308 | 2,017,119 |
| 2024-07-16 | 36.110 | 36.400 | 35.250 | 36.050 | 27.347 | 1,666,119 |
| 2024-07-15 | 37.210 | 37.360 | 36.100 | 36.180 | 27.445 | 1,684,020 |
| 2024-07-12 | 37.740 | 38.600 | 37.260 | 37.260 | 28.265 | 1,774,383 |
| 2024-07-11 | 37.500 | 38.300 | 37.300 | 38.010 | 28.834 | 2,672,553 |
| 2024-07-10 | 36.920 | 37.670 | 36.660 | 36.830 | 27.939 | 2,118,870 |
| 2024-07-09 | 36.330 | 37.570 | 35.200 | 37.570 | 28.500 | 2,876,421 |
| 2024-07-08 | 37.010 | 37.010 | 35.400 | 35.800 | 27.157 | 2,263,254 |
| 2024-07-05 | 36.800 | 37.400 | 36.000 | 37.010 | 28.075 | 2,245,873 |
| 2024-07-04 | 37.700 | 38.880 | 37.150 | 37.190 | 28.212 | 2,559,609 |
| 2024-07-03 | 39.270 | 39.370 | 37.400 | 37.700 | 28.598 | 2,629,723 |
| 2024-07-02 | 40.810 | 40.900 | 38.790 | 39.020 | 29.600 | 2,754,748 |
| 2024-07-01 | 40.670 | 41.430 | 39.410 | 40.400 | 30.647 | 2,606,726 |
| 2024-06-28 | 39.870 | 41.380 | 39.870 | 40.720 | 30.889 | 2,824,480 |
| 2024-06-27 | 41.940 | 41.940 | 40.090 | 40.140 | 30.449 | 3,085,816 |
| 2024-06-26 | 39.990 | 41.900 | 38.580 | 41.760 | 31.678 | 4,169,700 |
| 2024-06-25 | 40.060 | 41.690 | 39.810 | 40.370 | 30.624 | 4,160,663 |
| 2024-06-24 | 42.900 | 43.190 | 39.710 | 40.190 | 30.487 | 4,663,336 |
| 2024-06-21 | 45.900 | 46.030 | 43.110 | 43.350 | 32.885 | 4,412,969 |
| 2024-06-20 | 47.500 | 49.000 | 45.330 | 45.460 | 34.485 | 6,967,702 |
| 2024-06-19 | 45.200 | 52.470 | 45.200 | 48.570 | 36.844 | 10,585,135 |
| 2024-06-18 | 43.740 | 46.580 | 43.740 | 45.980 | 34.880 | 7,727,002 |
| 2024-06-17 | 42.860 | 43.500 | 41.940 | 43.080 | 32.680 | 3,713,564 |
| 2024-06-14 | 43.760 | 44.180 | 42.420 | 43.010 | 32.627 | 4,405,810 |
| 2024-06-13 | 44.280 | 45.450 | 43.810 | 44.190 | 33.522 | 4,810,604 |
| 2024-06-12 | 43.500 | 44.910 | 43.000 | 44.300 | 33.605 | 4,859,472 |
| 2024-06-11 | 42.420 | 45.770 | 41.730 | 44.140 | 33.484 | 5,562,632 |
| 2024-06-07 | 41.760 | 42.200 | 40.500 | 42.200 | 32.012 | 4,249,264 |
| 2024-06-06 | 43.700 | 44.930 | 40.830 | 41.120 | 31.193 | 5,898,272 |
| 2024-06-05 | 48.000 | 48.050 | 44.220 | 44.270 | 33.582 | 7,338,399 |
| 2024-06-04 | 47.040 | 51.230 | 46.010 | 49.580 | 37.610 | 8,413,107 |
| 2024-06-03 | 47.600 | 48.800 | 46.650 | 47.040 | 35.684 | 5,806,661 |
| 2024-05-31 | 48.720 | 50.990 | 47.800 | 48.000 | 36.412 | 7,462,910 |
| 2024-05-30 | 52.000 | 53.900 | 49.360 | 49.490 | 37.305 | 9,684,313 |
| 2024-05-29 | 47.600 | 56.810 | 46.200 | 54.700 | 41.232 | 12,212,294 |
| 2024-05-28 | 50.500 | 50.500 | 47.160 | 48.320 | 36.423 | 9,668,967 |
| 2024-05-27 | 54.040 | 57.000 | 51.500 | 52.180 | 39.332 | 11,432,482 |
| 2024-05-24 | 52.640 | 61.070 | 51.020 | 54.490 | 41.074 | 16,586,404 |
| 2024-05-23 | 47.060 | 56.640 | 47.040 | 56.640 | 42.694 | 17,540,653 |
| 2024-05-22 | 44.610 | 47.800 | 44.110 | 47.200 | 35.579 | 8,934,637 |
| 2024-05-21 | 45.500 | 45.880 | 43.850 | 45.000 | 33.920 | 6,942,825 |
| 2024-05-20 | 48.000 | 48.440 | 44.850 | 45.980 | 34.659 | 10,847,055 |
| 2024-05-17 | 40.570 | 48.920 | 40.360 | 48.920 | 36.875 | 13,937,909 |
| 2024-05-16 | 39.820 | 41.410 | 39.140 | 40.770 | 30.732 | 4,203,308 |
| 2024-05-15 | 38.920 | 39.420 | 38.370 | 39.000 | 29.398 | 1,709,886 |
| 2024-05-14 | 37.930 | 39.530 | 37.880 | 38.920 | 29.337 | 2,278,265 |
| 2024-05-13 | 38.000 | 38.500 | 37.590 | 37.630 | 28.365 | 1,820,659 |
| 2024-05-10 | 40.000 | 40.150 | 38.720 | 38.820 | 29.262 | 2,697,333 |
| 2024-05-09 | 41.570 | 41.740 | 40.300 | 40.430 | 30.475 | 3,271,622 |
| 2024-05-08 | 40.800 | 40.950 | 39.580 | 40.190 | 30.295 | 2,889,867 |
| 2024-05-07 | 39.750 | 41.150 | 39.560 | 41.150 | 31.018 | 3,356,332 |
| 2024-05-06 | 38.950 | 39.900 | 38.950 | 39.820 | 30.016 | 2,616,133 |
| 2024-04-30 | 39.660 | 39.750 | 38.530 | 38.530 | 29.043 | 2,152,269 |
| 2024-04-29 | 38.850 | 39.760 | 38.710 | 39.540 | 29.805 | 2,654,458 |
| 2024-04-26 | 38.320 | 39.050 | 37.650 | 38.900 | 29.322 | 2,851,833 |
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.