Comptech Composites Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38.220 | 39.500 | 38.030 | 39.100 | 29.473 | 3,026,357 |
| 2024-04-24 | 37.600 | 38.680 | 37.100 | 38.450 | 28.983 | 2,250,320 |
| 2024-04-23 | 38.190 | 38.840 | 37.320 | 37.530 | 28.289 | 2,456,957 |
| 2024-04-22 | 38.290 | 39.680 | 37.210 | 38.600 | 29.096 | 3,598,329 |
| 2024-04-19 | 38.000 | 38.270 | 37.000 | 37.200 | 28.041 | 2,356,836 |
| 2024-04-18 | 38.360 | 39.090 | 37.030 | 38.280 | 28.855 | 3,146,140 |
| 2024-04-17 | 36.840 | 38.820 | 36.840 | 38.360 | 28.915 | 3,725,662 |
| 2024-04-16 | 40.520 | 40.690 | 34.500 | 36.150 | 27.249 | 4,498,210 |
| 2024-04-15 | 44.820 | 46.380 | 42.580 | 42.840 | 32.292 | 4,502,759 |
| 2024-04-12 | 43.240 | 45.250 | 42.130 | 44.990 | 33.913 | 4,586,562 |
| 2024-04-11 | 42.580 | 43.350 | 42.040 | 43.160 | 32.533 | 2,126,098 |
| 2024-04-10 | 43.000 | 43.160 | 41.410 | 42.750 | 32.224 | 2,577,623 |
| 2024-04-09 | 42.100 | 43.180 | 42.000 | 43.180 | 32.548 | 2,170,168 |
| 2024-04-08 | 44.400 | 44.820 | 41.710 | 41.810 | 31.516 | 3,197,520 |
| 2024-04-03 | 45.960 | 46.200 | 43.940 | 44.360 | 33.438 | 2,821,603 |
| 2024-04-02 | 46.180 | 46.940 | 45.600 | 45.760 | 34.493 | 3,051,987 |
| 2024-04-01 | 46.030 | 46.460 | 45.460 | 46.400 | 34.976 | 2,949,528 |
| 2024-03-29 | 45.200 | 46.180 | 45.030 | 45.450 | 34.259 | 1,633,560 |
| 2024-03-28 | 43.830 | 47.060 | 43.710 | 45.750 | 34.486 | 4,656,791 |
| 2024-03-27 | 45.390 | 45.450 | 43.600 | 43.610 | 32.873 | 2,917,340 |
| 2024-03-26 | 46.430 | 47.280 | 44.700 | 45.640 | 34.403 | 3,522,511 |
| 2024-03-25 | 50.570 | 50.570 | 46.830 | 46.850 | 35.315 | 5,320,790 |
| 2024-03-22 | 52.690 | 52.690 | 50.610 | 50.870 | 38.345 | 4,916,769 |
| 2024-03-21 | 50.730 | 52.980 | 50.570 | 52.960 | 39.920 | 6,453,140 |
| 2024-03-20 | 51.300 | 51.310 | 50.450 | 50.750 | 38.255 | 2,857,589 |
| 2024-03-19 | 51.370 | 52.380 | 50.980 | 51.100 | 38.518 | 3,818,651 |
| 2024-03-18 | 52.680 | 52.980 | 51.550 | 51.990 | 39.189 | 4,557,415 |
| 2024-03-15 | 49.750 | 51.200 | 49.620 | 51.080 | 38.503 | 4,063,303 |
| 2024-03-14 | 52.500 | 52.870 | 49.510 | 49.900 | 37.614 | 6,092,031 |
| 2024-03-13 | 54.500 | 54.700 | 52.900 | 53.060 | 39.996 | 6,046,952 |
| 2024-03-12 | 52.480 | 55.180 | 52.410 | 54.990 | 41.451 | 7,775,757 |
| 2024-03-11 | 52.010 | 53.180 | 51.820 | 52.950 | 39.913 | 5,234,076 |
| 2024-03-08 | 52.200 | 53.200 | 51.810 | 51.910 | 39.129 | 5,776,678 |
| 2024-03-07 | 55.200 | 56.200 | 52.700 | 53.410 | 40.260 | 8,831,634 |
| 2024-03-06 | 55.080 | 56.680 | 53.740 | 55.770 | 42.038 | 8,723,976 |
| 2024-03-05 | 57.650 | 58.120 | 55.150 | 55.320 | 41.699 | 9,983,305 |
| 2024-03-04 | 58.050 | 62.680 | 58.050 | 58.780 | 44.307 | 11,082,397 |
| 2024-03-01 | 69.000 | 70.300 | 60.340 | 60.480 | 45.589 | 14,692,657 |
| 2024-02-29 | 62.990 | 74.920 | 60.180 | 70.300 | 52.991 | 17,420,149 |
| 2024-02-28 | 80.000 | 88.000 | 69.000 | 69.680 | 52.524 | 19,995,787 |
← NewerPage 11 of 11 · 640 trading days
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.