Comptech Composites Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.150	40.500	39.840	40.490	31.054	1,045,200
2025-10-20	40.010	40.350	39.590	40.120	30.770	909,355
2025-10-17	40.690	40.840	39.660	39.660	30.417	1,564,680
2025-10-16	41.310	41.550	40.500	40.690	31.207	1,113,450
2025-10-15	40.810	41.500	40.440	41.500	31.829	1,404,080
2025-10-14	41.240	41.860	40.410	40.440	31.016	1,671,620
2025-10-13	40.890	41.700	39.550	41.210	31.606	1,910,391
2025-10-10	41.930	42.990	41.830	42.010	32.220	1,763,320
2025-10-09	42.100	42.380	41.780	41.940	32.166	1,593,670
2025-09-30	42.460	42.860	42.110	42.210	32.373	1,348,306
2025-09-29	41.820	42.880	41.280	42.460	32.565	1,733,420
2025-09-26	42.390	42.950	41.810	41.810	32.066	1,639,561
2025-09-25	43.400	44.080	42.560	42.590	32.665	2,286,499
2025-09-24	43.560	44.530	43.150	43.920	33.685	2,420,601
2025-09-23	42.830	44.990	42.690	43.650	33.477	4,839,039
2025-09-22	42.150	42.840	41.700	42.820	32.841	1,684,286
2025-09-19	43.300	43.700	42.060	42.330	32.465	2,639,042
2025-09-18	45.080	45.780	43.010	43.300	33.209	4,131,264
2025-09-17	45.150	45.800	44.900	45.120	34.605	3,119,131
2025-09-16	44.410	45.480	43.960	45.440	34.850	4,034,954
2025-09-15	44.370	44.880	44.120	44.560	34.175	1,821,066
2025-09-12	45.300	45.300	44.280	44.540	34.160	2,556,482
2025-09-11	44.680	45.320	44.080	45.320	34.758	2,595,405
2025-09-10	45.100	45.800	44.350	44.720	34.298	2,639,375
2025-09-09	45.640	46.090	45.010	45.220	34.682	3,996,296
2025-09-08	43.710	46.120	43.640	45.400	34.720	5,417,776
2025-09-05	42.910	43.790	42.600	43.640	33.374	2,094,990
2025-09-04	44.440	44.440	41.920	42.620	32.594	2,127,706
2025-09-03	45.000	45.470	43.310	43.680	33.405	2,818,500
2025-09-02	44.760	45.860	43.650	45.260	34.613	4,513,447
2025-09-01	45.000	45.680	44.300	44.900	34.338	2,670,506
2025-08-29	44.080	45.230	43.530	44.230	33.825	3,572,101
2025-08-28	44.910	45.680	43.040	44.070	33.703	5,324,475
2025-08-27	46.570	47.150	45.200	45.200	34.567	3,858,400
2025-08-26	47.000	47.220	46.380	46.570	35.615	3,030,306
2025-08-25	47.510	48.000	46.510	47.000	35.944	4,786,282
2025-08-22	47.480	48.200	47.300	47.640	36.433	3,863,550
2025-08-21	47.840	48.600	46.900	47.470	36.303	4,684,027
2025-08-20	48.000	48.580	47.350	47.830	36.578	3,435,269
2025-08-19	48.740	49.140	47.470	48.100	36.785	5,928,847
2025-08-18	49.810	50.050	48.240	49.050	37.511	7,102,373
2025-08-15	46.900	49.200	46.760	48.800	37.320	6,347,204
2025-08-14	48.150	48.900	46.400	46.800	35.791	6,448,191
2025-08-13	48.550	49.470	48.130	48.290	36.930	6,168,428
2025-08-12	50.020	50.470	48.370	48.670	37.221	6,999,233
2025-08-11	47.430	51.930	47.200	50.520	38.635	10,769,187
2025-08-08	47.560	49.800	47.410	47.700	36.479	7,233,249
2025-08-07	49.500	49.980	47.410	47.940	36.662	9,224,906
2025-08-06	47.570	50.940	47.210	48.990	37.465	12,997,056
2025-08-05	45.680	48.440	45.000	47.700	36.479	11,036,997
2025-08-04	45.370	46.240	44.600	45.650	34.911	6,672,120
2025-08-01	44.990	45.300	43.750	44.560	34.078	4,731,114
2025-07-31	44.740	45.250	43.900	44.560	34.078	7,184,845
2025-07-30	46.170	46.500	43.880	44.650	34.146	7,283,985
2025-07-29	47.340	47.990	44.840	46.220	35.347	10,694,933
2025-07-28	45.010	48.500	44.600	46.570	35.615	16,343,795
2025-07-25	41.440	45.490	41.150	44.310	33.886	12,525,016
2025-07-24	41.500	42.000	41.200	41.240	31.539	2,331,563
2025-07-23	41.430	42.240	40.830	41.750	31.929	3,763,630
2025-07-22	41.950	42.700	41.400	41.820	31.982	4,068,132

← NewerPage 5 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.