Comptech Composites Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 37.020 | 39.450 | 36.590 | 38.600 | 29.281 | 5,310,073 |
| 2024-10-24 | 37.090 | 38.450 | 36.840 | 37.780 | 28.659 | 4,091,662 |
| 2024-10-23 | 37.120 | 37.380 | 36.510 | 36.670 | 27.817 | 2,301,928 |
| 2024-10-22 | 37.800 | 37.800 | 36.400 | 37.110 | 28.151 | 2,731,864 |
| 2024-10-21 | 35.720 | 38.050 | 35.680 | 37.370 | 28.348 | 3,683,940 |
| 2024-10-18 | 34.330 | 36.460 | 34.320 | 35.880 | 27.218 | 2,826,616 |
| 2024-10-17 | 34.670 | 35.290 | 34.560 | 34.560 | 26.217 | 1,918,863 |
| 2024-10-16 | 33.960 | 35.090 | 33.840 | 34.380 | 26.080 | 1,852,340 |
| 2024-10-15 | 35.780 | 36.190 | 34.710 | 34.850 | 26.437 | 2,746,377 |
| 2024-10-14 | 35.000 | 35.850 | 34.710 | 35.850 | 27.195 | 2,175,381 |
| 2024-10-11 | 36.420 | 36.700 | 34.150 | 34.760 | 26.368 | 2,884,512 |
| 2024-10-10 | 35.990 | 38.290 | 35.990 | 36.530 | 27.711 | 3,660,757 |
| 2024-10-09 | 41.090 | 41.090 | 35.630 | 35.630 | 27.028 | 5,537,662 |
| 2024-10-08 | 46.300 | 46.300 | 39.680 | 43.250 | 32.809 | 8,160,733 |
| 2024-09-30 | 35.000 | 39.760 | 34.400 | 38.730 | 29.380 | 7,326,174 |
| 2024-09-27 | 30.960 | 35.660 | 30.960 | 33.800 | 25.640 | 5,416,694 |
| 2024-09-26 | 29.850 | 30.790 | 29.730 | 30.720 | 23.304 | 2,318,739 |
| 2024-09-25 | 29.500 | 30.600 | 29.310 | 30.070 | 22.811 | 2,777,984 |
| 2024-09-24 | 28.880 | 29.200 | 28.130 | 29.160 | 22.120 | 1,709,487 |
| 2024-09-23 | 28.050 | 28.750 | 27.930 | 28.490 | 21.612 | 1,063,439 |
| 2024-09-20 | 28.360 | 28.650 | 27.850 | 28.030 | 21.263 | 1,046,047 |
| 2024-09-19 | 28.250 | 28.930 | 28.250 | 28.520 | 21.635 | 1,337,345 |
| 2024-09-18 | 28.400 | 28.610 | 27.500 | 28.020 | 21.255 | 1,206,331 |
| 2024-09-13 | 29.100 | 29.500 | 28.450 | 28.460 | 21.589 | 1,193,644 |
| 2024-09-12 | 29.740 | 30.000 | 29.120 | 29.180 | 22.135 | 1,240,833 |
| 2024-09-11 | 29.850 | 29.970 | 29.410 | 29.580 | 22.439 | 788,694 |
| 2024-09-10 | 29.900 | 30.020 | 29.230 | 29.850 | 22.644 | 1,033,567 |
| 2024-09-09 | 29.230 | 29.910 | 29.140 | 29.700 | 22.530 | 1,363,401 |
| 2024-09-06 | 30.100 | 30.250 | 29.400 | 29.440 | 22.333 | 1,638,202 |
| 2024-09-05 | 30.430 | 30.500 | 30.080 | 30.130 | 22.856 | 1,525,881 |
| 2024-09-04 | 30.050 | 30.590 | 29.900 | 30.420 | 23.076 | 2,159,526 |
| 2024-09-03 | 30.220 | 30.550 | 29.800 | 30.350 | 23.023 | 2,171,804 |
| 2024-09-02 | 29.800 | 30.810 | 29.630 | 30.380 | 23.046 | 3,569,070 |
| 2024-08-30 | 29.290 | 30.500 | 28.980 | 30.020 | 22.773 | 3,124,186 |
| 2024-08-29 | 29.190 | 29.840 | 29.050 | 29.730 | 22.553 | 1,334,703 |
| 2024-08-28 | 28.850 | 29.670 | 28.110 | 29.290 | 22.219 | 1,237,333 |
| 2024-08-27 | 29.460 | 29.500 | 28.780 | 28.940 | 21.953 | 1,010,399 |
| 2024-08-26 | 29.280 | 29.650 | 29.070 | 29.460 | 22.348 | 1,088,269 |
| 2024-08-23 | 29.550 | 29.740 | 28.880 | 29.050 | 22.037 | 1,502,020 |
| 2024-08-22 | 30.500 | 30.500 | 29.460 | 29.550 | 22.416 | 1,366,825 |
| 2024-08-21 | 30.570 | 30.850 | 30.120 | 30.250 | 22.947 | 1,121,120 |
| 2024-08-20 | 31.380 | 31.390 | 30.380 | 30.620 | 23.228 | 1,552,070 |
| 2024-08-19 | 33.000 | 33.000 | 31.360 | 31.360 | 23.789 | 2,431,544 |
| 2024-08-16 | 33.050 | 33.780 | 32.910 | 33.080 | 25.094 | 1,461,330 |
| 2024-08-15 | 33.150 | 33.690 | 32.760 | 33.080 | 25.094 | 1,840,280 |
| 2024-08-14 | 33.940 | 34.250 | 33.390 | 33.400 | 25.337 | 1,085,974 |
| 2024-08-13 | 33.490 | 34.010 | 33.010 | 33.900 | 25.716 | 1,372,410 |
| 2024-08-12 | 33.880 | 34.370 | 33.250 | 33.300 | 25.261 | 1,575,340 |
| 2024-08-09 | 35.350 | 36.500 | 34.020 | 34.020 | 25.807 | 1,945,645 |
| 2024-08-08 | 36.500 | 36.870 | 34.600 | 34.660 | 26.292 | 3,081,975 |
| 2024-08-07 | 35.250 | 38.000 | 35.210 | 37.150 | 28.181 | 3,750,737 |
| 2024-08-06 | 36.790 | 37.000 | 35.410 | 35.950 | 27.271 | 2,950,360 |
| 2024-08-05 | 36.950 | 38.850 | 36.250 | 36.530 | 27.711 | 4,487,532 |
| 2024-08-02 | 36.700 | 36.960 | 36.000 | 36.480 | 27.673 | 2,452,736 |
| 2024-08-01 | 36.980 | 37.890 | 36.730 | 36.880 | 27.976 | 3,156,557 |
| 2024-07-31 | 36.020 | 37.200 | 35.640 | 37.000 | 28.067 | 3,498,118 |
| 2024-07-30 | 35.590 | 36.280 | 35.190 | 35.900 | 27.233 | 1,931,234 |
| 2024-07-29 | 35.870 | 36.500 | 35.350 | 35.860 | 27.203 | 2,356,291 |
| 2024-07-26 | 34.860 | 36.580 | 34.200 | 36.160 | 27.430 | 3,887,292 |
| 2024-07-25 | 33.420 | 34.590 | 33.030 | 34.110 | 25.875 | 1,822,037 |
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.