Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.410 | 4.580 | 4.410 | 4.570 | 4.570 | 22,964,375 |
| 2024-04-23 | 4.480 | 4.550 | 4.350 | 4.410 | 4.410 | 22,949,226 |
| 2024-04-22 | 4.510 | 4.570 | 4.400 | 4.450 | 4.450 | 21,388,123 |
| 2024-04-19 | 4.550 | 4.640 | 4.480 | 4.580 | 4.580 | 27,335,248 |
| 2024-04-18 | 4.910 | 4.970 | 4.590 | 4.630 | 4.630 | 52,746,775 |
| 2024-04-17 | 4.650 | 5.000 | 4.650 | 4.980 | 4.980 | 18,214,097 |
| 2024-04-16 | 4.990 | 4.990 | 4.530 | 4.550 | 4.550 | 17,380,601 |
| 2024-04-15 | 5.180 | 5.250 | 4.860 | 4.970 | 4.970 | 16,389,950 |
| 2024-04-12 | 5.220 | 5.330 | 5.200 | 5.220 | 5.220 | 11,599,900 |
| 2024-04-11 | 5.170 | 5.310 | 5.170 | 5.210 | 5.210 | 10,951,384 |
| 2024-04-10 | 5.450 | 5.450 | 5.190 | 5.260 | 5.260 | 14,722,322 |
| 2024-04-09 | 5.350 | 5.460 | 5.300 | 5.450 | 5.450 | 12,239,750 |
| 2024-04-08 | 5.570 | 5.570 | 5.360 | 5.400 | 5.400 | 20,490,029 |
| 2024-04-03 | 5.530 | 5.790 | 5.400 | 5.660 | 5.660 | 32,867,027 |
| 2024-04-02 | 5.720 | 5.760 | 5.540 | 5.590 | 5.590 | 18,773,117 |
| 2024-04-01 | 5.590 | 5.760 | 5.550 | 5.720 | 5.720 | 23,157,502 |
| 2024-03-29 | 5.580 | 5.640 | 5.430 | 5.590 | 5.590 | 18,060,246 |
| 2024-03-28 | 5.240 | 5.660 | 5.240 | 5.580 | 5.580 | 44,116,530 |
| 2024-03-27 | 5.690 | 5.830 | 5.220 | 5.240 | 5.240 | 44,802,046 |
| 2024-03-26 | 6.010 | 6.080 | 5.710 | 5.790 | 5.790 | 59,065,056 |
| 2024-03-25 | 6.780 | 6.850 | 6.300 | 6.300 | 6.300 | 82,797,062 |
| 2024-03-22 | 7.000 | 7.000 | 6.580 | 7.000 | 7.000 | 89,716,408 |
| 2024-03-21 | 6.900 | 6.900 | 6.290 | 6.360 | 6.360 | 30,515,900 |
| 2024-03-20 | 5.670 | 6.270 | 5.650 | 6.270 | 6.270 | 38,257,586 |
| 2024-03-19 | 5.660 | 5.710 | 5.600 | 5.700 | 5.700 | 22,025,480 |
| 2024-03-18 | 5.520 | 5.720 | 5.470 | 5.690 | 5.690 | 25,936,100 |
| 2024-03-15 | 5.400 | 5.530 | 5.280 | 5.520 | 5.520 | 16,765,596 |
| 2024-03-14 | 5.530 | 5.550 | 5.320 | 5.380 | 5.380 | 24,076,222 |
| 2024-03-13 | 5.570 | 5.650 | 5.500 | 5.610 | 5.610 | 26,694,549 |
| 2024-03-12 | 5.560 | 5.660 | 5.490 | 5.510 | 5.510 | 23,684,849 |
| 2024-03-11 | 5.600 | 5.630 | 5.480 | 5.600 | 5.600 | 29,871,996 |
| 2024-03-08 | 5.530 | 5.770 | 5.500 | 5.720 | 5.720 | 40,491,024 |
| 2024-03-07 | 5.680 | 5.770 | 5.450 | 5.450 | 5.450 | 35,768,035 |
| 2024-03-06 | 5.690 | 5.800 | 5.500 | 5.740 | 5.740 | 51,847,403 |
| 2024-03-05 | 5.880 | 6.060 | 5.600 | 5.930 | 5.930 | 81,369,972 |
| 2024-03-04 | 5.040 | 5.590 | 4.970 | 5.590 | 5.590 | 17,781,985 |
| 2024-03-01 | 5.040 | 5.110 | 4.980 | 5.080 | 5.080 | 15,321,675 |
| 2024-02-29 | 4.700 | 5.040 | 4.700 | 5.010 | 5.010 | 15,549,822 |
| 2024-02-28 | 5.270 | 5.410 | 4.790 | 4.800 | 4.800 | 23,478,600 |
| 2024-02-27 | 5.030 | 5.260 | 4.960 | 5.260 | 5.260 | 16,615,850 |
| 2024-02-26 | 4.960 | 5.200 | 4.930 | 5.080 | 5.080 | 19,192,150 |
| 2024-02-23 | 4.900 | 5.020 | 4.790 | 5.010 | 5.010 | 17,915,485 |
| 2024-02-22 | 4.580 | 4.840 | 4.540 | 4.800 | 4.800 | 19,267,588 |
| 2024-02-21 | 4.500 | 4.740 | 4.450 | 4.600 | 4.600 | 25,854,150 |
| 2024-02-20 | 4.430 | 4.770 | 4.280 | 4.670 | 4.670 | 23,686,689 |
| 2024-02-19 | 4.260 | 4.480 | 4.200 | 4.450 | 4.450 | 28,218,304 |
| 2024-02-08 | 3.810 | 4.110 | 3.570 | 4.110 | 4.110 | 31,293,653 |
| 2024-02-07 | 3.990 | 3.990 | 3.670 | 3.740 | 3.740 | 26,688,454 |
| 2024-02-06 | 3.930 | 4.110 | 3.640 | 3.950 | 3.950 | 23,026,090 |
| 2024-02-05 | 4.430 | 4.490 | 4.040 | 4.040 | 4.040 | 11,184,650 |
| 2024-02-02 | 4.760 | 4.860 | 4.330 | 4.490 | 4.490 | 9,500,750 |
| 2024-02-01 | 4.800 | 4.900 | 4.670 | 4.750 | 4.750 | 7,893,900 |
| 2024-01-31 | 5.150 | 5.150 | 4.840 | 4.870 | 4.870 | 8,741,900 |
| 2024-01-30 | 5.200 | 5.330 | 5.120 | 5.120 | 5.120 | 6,520,790 |
| 2024-01-29 | 5.530 | 5.570 | 5.260 | 5.270 | 5.270 | 9,822,597 |
| 2024-01-26 | 5.520 | 5.730 | 5.500 | 5.580 | 5.580 | 11,581,300 |
| 2024-01-25 | 5.340 | 5.580 | 5.290 | 5.560 | 5.560 | 8,212,047 |
| 2024-01-24 | 5.300 | 5.360 | 5.110 | 5.320 | 5.320 | 9,086,399 |
| 2024-01-23 | 5.280 | 5.330 | 5.180 | 5.290 | 5.290 | 9,403,136 |
| 2024-01-22 | 5.670 | 5.680 | 5.250 | 5.300 | 5.300 | 8,814,333 |
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.