Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.820 | 4.820 | 4.640 | 4.650 | 4.650 | 22,125,500 |
| 2024-07-22 | 4.800 | 4.910 | 4.780 | 4.840 | 4.840 | 24,636,200 |
| 2024-07-19 | 4.650 | 4.860 | 4.630 | 4.790 | 4.790 | 28,037,690 |
| 2024-07-18 | 4.680 | 4.790 | 4.540 | 4.750 | 4.750 | 35,234,373 |
| 2024-07-17 | 4.990 | 4.990 | 4.700 | 4.710 | 4.710 | 44,573,450 |
| 2024-07-16 | 4.900 | 5.120 | 4.860 | 5.030 | 5.030 | 45,193,996 |
| 2024-07-15 | 5.050 | 5.070 | 4.870 | 4.920 | 4.920 | 43,347,225 |
| 2024-07-12 | 5.200 | 5.250 | 5.080 | 5.090 | 5.090 | 56,711,179 |
| 2024-07-11 | 5.200 | 5.400 | 5.090 | 5.260 | 5.260 | 72,664,861 |
| 2024-07-10 | 5.420 | 5.430 | 5.080 | 5.080 | 5.080 | 83,770,488 |
| 2024-07-09 | 5.100 | 5.410 | 4.940 | 5.400 | 5.400 | 95,692,066 |
| 2024-07-08 | 5.030 | 5.300 | 4.980 | 5.150 | 5.150 | 79,673,364 |
| 2024-07-05 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2024-07-04 | 4.930 | 5.200 | 4.900 | 5.070 | 5.070 | 108,970,843 |
| 2024-07-03 | 4.560 | 5.040 | 4.460 | 5.040 | 5.040 | 46,076,646 |
| 2024-07-02 | 4.630 | 4.660 | 4.560 | 4.580 | 4.580 | 18,506,300 |
| 2024-07-01 | 4.690 | 4.720 | 4.540 | 4.640 | 4.640 | 22,432,353 |
| 2024-06-28 | 4.560 | 4.780 | 4.500 | 4.690 | 4.690 | 32,043,890 |
| 2024-06-27 | 4.670 | 4.780 | 4.550 | 4.590 | 4.590 | 27,526,343 |
| 2024-06-26 | 4.640 | 4.750 | 4.470 | 4.730 | 4.730 | 31,022,200 |
| 2024-06-25 | 4.850 | 4.920 | 4.540 | 4.610 | 4.610 | 39,942,628 |
| 2024-06-24 | 4.950 | 5.060 | 4.850 | 4.860 | 4.860 | 49,786,891 |
| 2024-06-21 | 4.860 | 5.150 | 4.650 | 5.110 | 5.110 | 75,269,667 |
| 2024-06-20 | 5.060 | 5.200 | 4.990 | 4.990 | 4.990 | 57,385,593 |
| 2024-06-19 | 5.140 | 5.230 | 4.960 | 5.060 | 5.060 | 62,775,002 |
| 2024-06-18 | 5.310 | 5.530 | 5.050 | 5.140 | 5.140 | 96,653,145 |
| 2024-06-17 | 4.830 | 5.160 | 4.770 | 5.030 | 5.030 | 69,353,840 |
| 2024-06-14 | 4.940 | 5.000 | 4.800 | 4.830 | 4.830 | 58,710,744 |
| 2024-06-13 | 5.180 | 5.340 | 4.990 | 5.000 | 5.000 | 117,367,084 |
| 2024-06-12 | 4.580 | 5.060 | 4.550 | 5.060 | 5.060 | 39,747,695 |
| 2024-06-11 | 4.410 | 4.630 | 4.360 | 4.600 | 4.600 | 24,120,513 |
| 2024-06-07 | 4.350 | 4.500 | 4.350 | 4.440 | 4.440 | 19,269,613 |
| 2024-06-06 | 4.510 | 4.650 | 4.250 | 4.280 | 4.280 | 21,733,609 |
| 2024-06-05 | 4.550 | 4.590 | 4.440 | 4.450 | 4.450 | 14,700,681 |
| 2024-06-04 | 4.690 | 4.700 | 4.480 | 4.560 | 4.560 | 22,882,837 |
| 2024-06-03 | 4.850 | 4.900 | 4.680 | 4.720 | 4.720 | 23,262,575 |
| 2024-05-31 | 4.720 | 4.950 | 4.690 | 4.830 | 4.830 | 27,294,674 |
| 2024-05-30 | 4.730 | 4.750 | 4.650 | 4.680 | 4.680 | 14,313,741 |
| 2024-05-29 | 4.760 | 4.950 | 4.690 | 4.740 | 4.740 | 25,359,619 |
| 2024-05-28 | 4.820 | 4.930 | 4.740 | 4.810 | 4.810 | 26,883,096 |
| 2024-05-27 | 4.750 | 4.950 | 4.620 | 4.890 | 4.890 | 39,607,306 |
| 2024-05-24 | 4.880 | 5.010 | 4.750 | 4.790 | 4.790 | 30,242,385 |
| 2024-05-23 | 4.960 | 5.080 | 4.860 | 4.880 | 4.880 | 34,057,858 |
| 2024-05-22 | 4.870 | 4.990 | 4.850 | 4.960 | 4.960 | 19,499,210 |
| 2024-05-21 | 4.900 | 4.970 | 4.850 | 4.870 | 4.870 | 17,419,672 |
| 2024-05-20 | 5.020 | 5.020 | 4.870 | 4.890 | 4.890 | 21,911,477 |
| 2024-05-17 | 4.870 | 5.140 | 4.800 | 5.030 | 5.030 | 27,235,979 |
| 2024-05-16 | 4.750 | 5.000 | 4.740 | 4.900 | 4.900 | 28,921,032 |
| 2024-05-15 | 4.720 | 4.860 | 4.690 | 4.730 | 4.730 | 16,241,155 |
| 2024-05-14 | 4.760 | 4.790 | 4.680 | 4.720 | 4.720 | 13,373,801 |
| 2024-05-13 | 4.840 | 4.840 | 4.640 | 4.680 | 4.680 | 17,635,135 |
| 2024-05-10 | 4.960 | 5.010 | 4.840 | 4.870 | 4.870 | 15,479,911 |
| 2024-05-09 | 5.020 | 5.040 | 4.970 | 4.990 | 4.990 | 13,822,143 |
| 2024-05-08 | 5.110 | 5.130 | 4.930 | 5.000 | 5.000 | 19,923,213 |
| 2024-05-07 | 5.110 | 5.240 | 5.020 | 5.130 | 5.130 | 31,772,298 |
| 2024-05-06 | 4.890 | 5.080 | 4.890 | 5.060 | 5.060 | 27,377,105 |
| 2024-04-30 | 4.880 | 4.980 | 4.770 | 4.840 | 4.840 | 21,489,921 |
| 2024-04-29 | 4.740 | 4.910 | 4.670 | 4.890 | 4.890 | 22,770,911 |
| 2024-04-26 | 4.620 | 4.800 | 4.600 | 4.740 | 4.740 | 24,455,056 |
| 2024-04-25 | 4.510 | 4.670 | 4.480 | 4.600 | 4.600 | 18,586,906 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.2000 CNY |
| 2022-06-09 | 0.2900 CNY |
| 2021-06-16 | 0.2475 CNY |
| 2020-06-09 | 0.0630 CNY |
| 2019-06-04 | 0.0410 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.