Comptech Composites Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	34.610	35.250	34.300	34.700	26.323	1,219,959
2025-01-16	35.420	35.460	34.630	34.950	26.512	1,316,380
2025-01-15	35.810	36.000	35.100	35.250	26.740	1,740,174
2025-01-14	34.100	36.020	34.090	35.990	27.301	2,087,099
2025-01-13	33.480	34.710	32.580	34.180	25.928	1,647,180
2025-01-10	34.500	36.000	34.030	34.090	25.860	2,698,684
2025-01-09	33.900	34.700	33.600	34.350	26.057	1,669,387
2025-01-08	34.230	34.300	32.500	33.760	25.610	1,548,605
2025-01-07	33.190	34.480	33.000	34.300	26.019	1,501,918
2025-01-06	33.710	34.020	32.410	33.190	25.177	1,280,784
2025-01-03	36.720	36.980	33.510	33.830	25.663	2,541,033
2025-01-02	38.010	38.990	36.060	36.700	27.840	2,228,748
2024-12-31	39.730	39.790	38.000	38.290	29.046	1,980,321
2024-12-30	40.000	40.640	38.880	39.490	29.956	2,027,593
2024-12-27	41.410	41.410	40.400	40.400	30.647	3,302,022
2024-12-26	39.680	41.390	38.640	41.360	31.375	4,574,572
2024-12-25	39.350	40.680	39.170	39.720	30.131	3,552,979
2024-12-24	37.690	41.000	37.470	39.800	30.192	4,259,498
2024-12-23	39.390	39.880	37.220	37.450	28.409	2,267,124
2024-12-20	38.810	40.540	38.810	39.500	29.964	2,613,315
2024-12-19	37.880	39.200	37.490	38.950	29.547	2,506,910
2024-12-18	38.210	38.850	37.330	38.260	29.023	2,205,940
2024-12-17	40.580	40.590	37.960	38.090	28.894	2,923,871
2024-12-16	41.300	41.780	39.980	40.330	30.594	3,600,560
2024-12-13	41.600	43.600	41.590	41.590	31.549	4,688,971
2024-12-12	43.980	43.980	41.830	42.530	32.262	5,759,156
2024-12-11	43.300	45.990	42.280	45.000	34.136	9,355,526
2024-12-10	43.300	48.840	42.000	44.020	33.393	11,269,700
2024-12-09	38.760	44.110	38.610	42.500	32.240	9,491,714
2024-12-06	40.900	40.900	38.820	39.190	29.729	3,596,829
2024-12-05	39.250	40.450	38.820	39.880	30.252	4,741,309
2024-12-04	38.810	39.840	38.070	38.980	29.569	3,500,710
2024-12-03	39.580	40.410	38.880	39.280	29.797	5,433,859
2024-12-02	36.230	41.410	36.200	39.560	30.009	7,264,909
2024-11-29	35.490	36.500	35.120	36.220	27.476	1,722,165
2024-11-28	35.800	36.360	35.400	35.460	26.899	1,225,753
2024-11-27	36.000	36.090	34.200	36.050	27.347	1,498,129
2024-11-26	36.400	36.840	35.190	35.340	26.808	1,465,726
2024-11-25	35.610	36.550	35.400	36.420	27.628	1,550,407
2024-11-22	37.390	37.940	35.580	35.580	26.990	1,998,265
2024-11-21	38.220	38.350	37.190	37.680	28.583	2,143,415
2024-11-20	37.500	39.490	37.500	38.450	29.167	2,924,155
2024-11-19	37.370	38.120	36.300	38.090	28.894	1,966,218
2024-11-18	37.450	38.070	36.900	37.280	28.280	2,569,212
2024-11-15	37.830	38.480	36.750	36.950	28.030	2,111,773
2024-11-14	39.610	39.720	38.030	38.060	28.872	2,319,060
2024-11-13	40.480	40.480	38.610	39.610	30.047	3,626,275
2024-11-12	39.910	42.300	39.200	40.890	31.018	5,728,110
2024-11-11	38.330	40.090	38.010	39.990	30.336	4,286,553
2024-11-08	38.520	39.280	38.350	38.650	29.319	3,330,048
2024-11-07	38.280	38.480	37.490	38.480	29.190	3,119,858
2024-11-06	37.770	38.800	37.560	38.370	29.107	3,808,598
2024-11-05	37.270	37.990	36.770	37.810	28.682	3,053,711
2024-11-04	35.390	37.490	35.100	37.260	28.265	3,001,332
2024-11-01	36.600	36.770	35.080	35.080	26.611	2,330,105
2024-10-31	36.570	37.080	36.270	36.670	27.817	2,186,319
2024-10-30	37.400	37.400	36.110	36.560	27.734	2,155,393
2024-10-29	38.310	38.500	37.480	37.520	28.462	2,868,414
2024-10-28	38.550	38.550	37.530	38.340	29.084	2,893,577
2024-10-25	37.020	39.450	36.590	38.600	29.281	5,310,073

← NewerPage 8 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.