Comptech Composites Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	33.110	33.110	32.460	32.770	24.859	1,500,330
2025-04-21	32.780	33.130	32.230	33.130	25.132	1,350,502
2025-04-18	32.560	32.910	32.110	32.470	24.631	990,080
2025-04-17	32.490	33.070	32.290	32.650	24.768	1,128,465
2025-04-16	33.010	33.190	32.100	32.530	24.677	1,432,340
2025-04-15	33.390	33.390	32.810	33.240	25.215	1,212,331
2025-04-14	33.230	33.440	32.950	33.090	25.101	1,699,909
2025-04-11	32.300	32.960	32.010	32.420	24.593	1,930,890
2025-04-10	31.990	33.140	31.990	32.270	24.479	2,567,240
2025-04-09	30.100	31.850	28.180	31.340	23.774	3,065,530
2025-04-08	30.920	32.110	29.910	30.840	23.395	2,835,882
2025-04-07	34.570	35.320	29.950	29.950	22.720	4,353,203
2025-04-03	37.840	38.220	37.190	37.440	28.401	2,011,100
2025-04-02	37.760	38.290	37.700	37.900	28.750	1,627,860
2025-04-01	38.150	38.580	37.680	37.700	28.598	2,355,922
2025-03-31	38.830	39.330	37.120	38.070	28.879	3,522,078
2025-03-28	40.100	40.670	39.030	39.030	29.607	3,177,479
2025-03-27	41.120	41.360	39.720	40.320	30.586	4,626,310
2025-03-26	41.830	43.370	41.500	41.680	31.618	5,382,858
2025-03-25	41.980	44.100	41.800	42.380	32.149	7,957,170
2025-03-24	42.950	43.030	39.700	42.140	31.967	7,089,355
2025-03-21	41.800	44.400	41.130	43.040	32.649	8,452,470
2025-03-20	42.150	43.180	41.780	42.190	32.004	5,748,860
2025-03-19	43.270	46.200	43.130	43.220	32.786	9,452,722
2025-03-18	44.020	44.580	42.520	44.090	33.446	6,732,876
2025-03-17	42.400	43.800	42.160	43.540	33.029	6,571,784
2025-03-14	42.740	43.800	41.920	42.550	32.278	6,732,438
2025-03-13	44.000	45.900	41.490	42.440	32.194	8,247,093
2025-03-12	41.400	43.050	41.010	42.410	32.171	5,566,293
2025-03-11	40.610	41.850	40.480	41.400	31.405	4,164,574
2025-03-10	40.600	41.800	40.000	41.290	31.322	4,570,329
2025-03-07	39.590	41.660	39.130	40.450	30.685	4,157,145
2025-03-06	39.920	40.600	39.730	39.830	30.214	3,477,246
2025-03-05	38.990	39.890	38.230	39.670	30.093	3,119,220
2025-03-04	37.990	38.980	37.820	38.980	29.569	2,032,976
2025-03-03	38.850	39.490	38.030	38.340	29.084	2,682,667
2025-02-28	40.720	42.000	38.620	38.730	29.380	5,289,685
2025-02-27	42.000	42.650	40.760	41.480	31.466	4,566,889
2025-02-26	42.100	43.500	42.010	42.650	32.353	6,095,008
2025-02-25	40.800	42.700	40.000	41.900	31.785	6,375,328
2025-02-24	41.160	41.530	40.160	41.350	31.367	3,413,664
2025-02-21	41.020	41.880	40.800	41.570	31.534	4,800,957
2025-02-20	40.230	41.660	40.010	41.570	31.534	6,235,879
2025-02-19	37.700	40.140	37.660	40.060	30.389	5,651,094
2025-02-18	38.960	39.450	37.530	37.650	28.561	2,830,370
2025-02-17	38.800	39.610	38.500	39.130	29.683	2,490,423
2025-02-14	39.390	39.910	38.710	38.870	29.486	2,878,492
2025-02-13	40.430	40.450	39.100	39.600	30.040	3,585,010
2025-02-12	38.920	40.800	38.330	40.500	30.722	5,097,838
2025-02-11	39.550	39.680	38.620	38.800	29.433	2,485,624
2025-02-10	39.360	39.680	38.610	39.680	30.101	3,004,979
2025-02-07	40.500	40.510	39.210	39.680	30.101	4,795,382
2025-02-06	39.660	40.970	38.940	40.500	30.722	4,065,179
2025-02-05	38.390	39.680	38.280	39.360	29.858	3,339,936
2025-01-27	40.000	40.400	37.810	37.820	28.690	4,071,731
2025-01-24	39.000	42.330	39.000	40.430	30.669	5,380,020
2025-01-23	39.990	41.260	38.950	39.030	29.607	4,150,816
2025-01-22	39.110	40.810	38.300	39.700	30.116	5,879,506
2025-01-21	36.610	42.980	36.180	39.520	29.979	7,699,720
2025-01-20	35.200	37.250	34.750	36.840	27.946	3,226,037

← NewerPage 7 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.