Comptech Composites Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	42.940	42.970	42.480	42.770	32.803	1,276,727
2026-04-17	42.950	43.070	42.450	42.940	32.933	1,232,632
2026-04-16	42.610	42.920	42.030	42.820	32.841	1,245,372
2026-04-15	42.470	43.980	42.230	42.360	32.488	2,319,980
2026-04-14	43.080	43.080	41.930	42.470	32.572	1,326,898
2026-04-13	42.420	42.520	41.900	42.370	32.496	1,098,247
2026-04-10	42.200	43.600	41.940	42.500	32.596	1,833,898
2026-04-09	42.120	42.510	41.680	41.800	32.059	1,607,966
2026-04-08	42.000	42.600	41.360	42.480	32.580	1,620,954
2026-04-07	40.400	41.000	40.100	40.580	31.123	1,264,112
2026-04-03	41.110	41.380	39.890	40.000	30.678	1,342,806
2026-04-02	41.980	42.490	40.910	41.110	31.529	2,073,370
2026-04-01	41.880	42.330	41.630	42.110	32.296	1,961,785
2026-03-31	41.750	42.260	41.000	41.260	31.645	1,958,541
2026-03-30	40.870	41.880	40.660	41.860	32.105	1,837,650
2026-03-27	40.670	41.700	40.100	41.450	31.790	2,432,276
2026-03-26	40.220	41.850	39.800	41.140	31.553	3,306,221
2026-03-25	39.800	40.620	39.700	40.140	30.785	1,744,340
2026-03-24	39.490	39.880	38.620	39.700	30.448	1,665,194
2026-03-23	39.780	40.480	38.180	38.630	29.627	2,774,070
2026-03-20	43.180	43.440	40.630	40.850	31.330	3,092,909
2026-03-19	43.800	44.250	42.620	42.810	32.833	3,218,306
2026-03-18	45.640	46.000	43.830	44.510	34.137	3,781,170
2026-03-17	48.870	49.250	44.450	44.520	34.145	6,203,016
2026-03-16	48.010	48.970	45.810	48.250	37.006	5,654,480
2026-03-13	45.210	46.800	44.780	46.580	35.725	2,941,894
2026-03-12	47.000	47.840	45.200	45.210	34.674	2,740,315
2026-03-11	47.780	49.150	46.940	47.020	36.062	2,839,942
2026-03-10	46.230	47.990	46.000	47.520	36.446	2,611,872
2026-03-09	45.740	45.880	44.440	45.520	34.912	1,925,149
2026-03-06	46.700	47.080	45.600	46.430	35.610	1,311,553
2026-03-05	46.270	48.330	45.880	46.180	35.418	2,951,260
2026-03-04	44.680	46.200	44.450	45.690	35.042	2,209,220
2026-03-03	48.170	48.690	45.000	45.020	34.528	3,354,503
2026-03-02	48.790	49.760	47.580	48.420	37.136	2,817,770
2026-02-27	50.000	50.600	49.330	49.720	38.133	2,142,260
2026-02-26	48.630	51.000	48.360	50.210	38.509	3,517,391
2026-02-25	48.530	49.010	47.510	48.710	37.358	2,732,984
2026-02-24	47.900	48.880	46.880	48.800	37.427	2,776,670
2026-02-13	49.700	49.760	47.280	47.340	36.308	3,804,828
2026-02-12	50.450	52.280	49.660	49.760	38.164	5,976,772
2026-02-11	48.210	52.600	47.540	50.600	38.808	7,922,497
2026-02-10	48.000	48.500	47.510	48.130	36.913	2,553,850
2026-02-09	48.860	48.960	47.400	48.010	36.821	2,957,844
2026-02-06	46.110	49.430	45.900	48.000	36.814	4,553,770
2026-02-05	47.740	47.750	45.810	45.890	35.195	3,212,163
2026-02-04	49.600	49.750	47.600	47.910	36.745	3,297,450
2026-02-03	49.200	50.200	48.180	49.600	38.041	3,330,044
2026-02-02	50.980	51.550	48.370	48.400	37.121	4,773,460
2026-01-30	51.170	52.300	50.260	51.340	39.375	4,651,156
2026-01-29	53.280	54.330	51.520	51.910	39.813	4,912,976
2026-01-28	54.210	54.300	52.500	53.760	41.231	4,941,430
2026-01-27	50.520	54.780	50.520	54.360	41.692	8,052,590
2026-01-26	50.590	52.310	50.010	50.520	38.746	6,429,785
2026-01-23	49.840	50.600	48.010	49.560	38.010	6,737,377
2026-01-22	49.020	50.430	47.780	49.500	37.964	7,539,499
2026-01-21	45.560	51.730	44.660	48.570	37.251	11,199,216
2026-01-20	47.000	47.000	44.940	45.540	34.927	5,194,676
2026-01-19	44.820	48.440	44.820	47.470	36.407	9,286,183
2026-01-16	43.180	46.710	42.420	45.250	34.705	7,516,403

← NewerPage 3 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.