Comptech Composites Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	41.480	42.180	40.900	42.140	32.227	4,086,314
2025-07-18	41.790	41.940	41.030	41.560	31.783	3,181,633
2025-07-17	41.100	42.220	40.690	41.900	32.043	5,257,409
2025-07-16	40.600	41.450	40.480	41.100	31.432	3,509,894
2025-07-15	40.520	41.230	40.100	40.890	31.271	3,199,033
2025-07-14	39.790	41.120	39.700	40.600	31.049	3,493,578
2025-07-11	40.370	40.690	39.690	40.070	30.644	2,385,458
2025-07-10	40.710	41.140	39.830	40.410	30.904	2,942,595
2025-07-09	40.510	41.280	40.300	40.690	31.118	4,088,110
2025-07-08	39.680	41.240	39.680	40.920	31.294	5,116,144
2025-07-07	39.250	40.580	39.250	39.950	30.552	3,247,449
2025-07-04	40.020	40.680	38.910	39.580	30.269	4,268,550
2025-07-03	40.050	40.250	39.510	39.800	30.437	3,225,244
2025-07-02	39.380	40.650	38.990	40.550	31.011	6,244,595
2025-07-01	38.460	39.700	38.210	39.300	30.055	4,679,915
2025-06-30	37.780	38.500	37.710	38.450	29.405	2,335,365
2025-06-27	37.550	37.880	37.400	37.830	28.931	1,850,030
2025-06-26	37.690	38.160	37.450	37.610	28.763	2,236,780
2025-06-25	37.480	37.750	37.070	37.610	28.763	2,237,324
2025-06-24	36.100	37.600	36.100	37.460	28.648	2,643,030
2025-06-23	35.140	36.130	35.140	36.110	27.615	1,452,490
2025-06-20	36.010	36.430	35.610	35.610	27.233	1,568,060
2025-06-19	36.670	37.190	35.910	36.100	27.608	2,256,434
2025-06-18	37.060	37.380	36.200	36.910	28.227	1,840,564
2025-06-17	37.490	37.870	36.980	37.220	28.464	1,710,410
2025-06-16	37.350	37.760	37.130	37.480	28.663	1,262,430
2025-06-13	38.160	38.240	37.180	37.450	28.640	2,308,534
2025-06-12	38.010	38.490	37.820	38.160	29.183	1,733,725
2025-06-11	38.000	38.500	37.810	38.260	29.260	2,027,480
2025-06-10	39.500	39.790	37.680	37.980	29.046	4,480,522
2025-06-09	39.290	39.880	39.220	39.670	30.338	2,786,054
2025-06-06	39.700	39.880	38.710	39.230	30.001	3,918,829
2025-06-05	40.000	40.190	39.220	39.700	30.361	3,653,262
2025-06-04	40.150	40.320	39.550	40.000	30.590	3,217,035
2025-06-03	40.390	41.010	39.650	39.870	30.491	4,526,195
2025-05-30	43.700	43.800	40.610	40.700	31.126	7,521,917
2025-05-29	43.210	44.400	42.530	44.320	33.894	9,036,574
2025-05-28	41.810	44.660	41.190	43.800	33.496	13,057,587
2025-05-27	41.520	41.990	40.750	41.650	31.852	5,402,386
2025-05-26	40.390	42.190	40.170	41.990	32.112	9,168,997
2025-05-23	41.700	41.710	40.780	40.840	31.233	9,328,222
2025-05-22	40.000	41.350	39.610	39.620	30.055	3,751,800
2025-05-21	41.450	41.450	40.010	40.300	30.571	3,271,060
2025-05-20	41.500	41.580	40.910	41.310	31.337	4,467,840
2025-05-19	40.730	42.200	40.050	41.740	31.663	6,378,795
2025-05-16	39.020	41.790	39.020	40.730	30.897	6,693,044
2025-05-15	40.140	40.680	39.390	39.400	29.888	3,192,280
2025-05-14	40.610	41.300	39.910	40.130	30.442	4,232,670
2025-05-13	40.670	41.450	40.290	41.000	31.102	5,576,552
2025-05-12	40.210	40.570	39.650	40.250	30.533	3,915,754
2025-05-09	40.880	40.960	39.560	39.710	30.123	4,814,587
2025-05-08	41.270	41.270	39.800	40.840	30.980	7,591,220
2025-05-07	40.750	42.720	40.330	42.400	32.164	12,344,822
2025-05-06	40.500	41.020	39.190	40.820	30.965	8,475,155
2025-04-30	39.980	41.260	39.370	39.870	30.245	10,048,106
2025-04-29	38.450	42.270	38.450	40.650	30.836	13,226,465
2025-04-28	34.290	41.460	34.250	39.030	29.607	12,368,824
2025-04-25	35.110	35.580	34.430	34.550	26.209	3,695,120
2025-04-24	33.790	35.720	33.300	35.550	26.968	6,147,947
2025-04-23	33.100	34.080	32.800	33.780	25.625	2,663,570

← NewerPage 6 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.