Comptech Composites Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	31.000	31.450	28.080	28.150	28.104	5,600,073
2026-07-16	32.000	32.580	30.580	30.970	30.919	3,952,104
2026-07-15	33.560	33.950	32.110	32.290	32.237	3,266,809
2026-07-14	32.680	33.900	32.000	33.800	33.745	4,255,913
2026-07-13	35.520	35.520	32.500	32.800	32.746	5,351,646
2026-07-10	36.930	37.710	35.810	35.870	35.811	5,113,330
2026-07-09	37.690	38.280	34.770	36.750	36.690	5,920,080
2026-07-08	39.390	39.490	37.080	37.530	37.469	4,196,780
2026-07-07	41.000	41.550	38.830	39.370	39.306	3,847,447
2026-07-06	43.720	44.000	40.700	41.370	41.302	4,546,975
2026-07-03	45.390	46.220	43.630	43.720	43.649	4,421,975
2026-07-02	45.130	48.280	44.400	45.180	45.106	5,526,340
2026-07-01	47.690	48.280	45.020	45.840	45.765	5,907,122
2026-06-30	48.010	49.480	46.800	47.300	47.223	6,625,559
2026-06-29	51.520	52.170	45.000	47.690	47.612	8,124,734
2026-06-26	55.610	56.460	51.000	52.110	52.025	5,619,232
2026-06-25	55.260	56.170	53.990	55.290	55.200	6,668,940
2026-06-24	58.020	59.450	54.350	55.810	55.719	8,754,785
2026-06-23	55.930	59.770	55.880	58.010	57.915	10,173,855
2026-06-22	50.610	56.660	49.940	56.360	56.268	12,915,264
2026-06-18	51.440	51.600	48.490	48.960	48.880	9,092,302
2026-06-17	51.240	53.350	50.580	50.870	50.787	9,190,097
2026-06-16	50.600	52.580	50.180	51.750	51.665	9,664,920
2026-06-15	47.970	52.000	47.260	51.820	51.735	10,344,539
2026-06-12	46.800	49.890	45.400	48.450	48.371	9,881,593
2026-06-11	45.010	47.180	44.100	45.690	45.615	7,773,750
2026-06-10	44.270	46.180	43.610	45.770	45.695	6,577,983
2026-06-09	44.010	45.890	43.310	45.280	45.206	7,507,919
2026-06-08	44.010	45.290	42.510	43.200	43.129	8,875,008
2026-06-05	48.550	50.000	47.500	47.700	47.622	9,703,095
2026-06-04	50.450	51.800	46.950	51.210	51.126	15,434,318
2026-06-03	50.180	53.980	48.720	53.020	52.933	15,192,669
2026-06-02	49.500	51.900	46.610	50.820	50.737	15,716,861
2026-06-01	49.920	55.840	48.850	49.200	49.120	18,151,263
2026-05-29	42.010	49.000	41.660	47.460	47.382	18,837,648
2026-05-28	40.000	43.500	38.170	43.050	42.980	17,339,255
2026-05-27	48.970	49.900	40.530	40.600	40.534	21,051,329
2026-05-26	50.880	58.680	49.320	58.680	45.005	17,260,162
2026-05-25	49.030	50.680	47.800	48.900	37.504	7,289,516
2026-05-22	44.600	47.790	44.260	47.170	36.177	4,363,793
2026-05-21	46.410	47.110	43.800	44.060	33.792	3,280,160
2026-05-20	45.970	46.600	45.030	46.180	35.418	2,709,393
2026-05-19	45.890	46.580	44.580	45.700	35.050	2,708,420
2026-05-18	46.570	46.870	45.000	45.950	35.242	4,390,392
2026-05-15	45.800	48.800	45.200	47.040	36.077	6,829,869
2026-05-14	46.530	46.990	44.900	45.150	34.628	4,476,030
2026-05-13	43.100	47.330	42.740	46.670	35.794	6,961,691
2026-05-12	44.040	44.500	43.010	43.100	33.056	1,915,451
2026-05-11	43.030	44.500	42.560	44.040	33.777	3,261,562
2026-05-08	41.740	43.210	41.410	42.890	32.895	2,514,726
2026-05-07	40.300	41.980	40.000	41.740	32.013	2,814,669
2026-05-06	39.930	40.500	39.890	40.200	30.832	1,805,975
2026-04-30	39.420	40.160	39.420	39.890	30.594	1,551,084
2026-04-29	39.490	40.300	39.450	39.820	30.540	1,393,470
2026-04-28	40.100	40.390	39.300	39.590	30.364	1,880,105
2026-04-27	40.750	40.800	39.440	40.510	31.069	1,815,093
2026-04-24	40.750	41.340	40.000	40.880	31.353	1,802,580
2026-04-23	41.990	42.000	40.750	40.940	31.399	1,802,750
2026-04-22	42.000	42.300	41.500	42.000	32.212	1,481,197
2026-04-21	42.800	42.800	41.970	42.220	32.381	1,316,770

← NewerPage 2 of 3 · 121 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.