Epoxy Base Electronic Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.730	5.800	5.640	5.680	5.680	5,808,300
2024-01-18	5.770	5.800	5.570	5.750	5.750	8,853,200
2024-01-17	5.890	5.930	5.760	5.760	5.760	5,604,400
2024-01-16	5.970	5.980	5.810	5.910	5.910	6,013,550
2024-01-15	5.920	6.010	5.830	5.940	5.940	4,903,900
2024-01-12	6.010	6.050	5.930	5.960	5.960	6,286,650
2024-01-11	5.900	6.080	5.870	6.060	6.060	8,641,800
2024-01-10	5.900	6.020	5.810	5.930	5.930	7,914,800
2024-01-09	5.950	6.050	5.920	5.960	5.960	7,504,380
2024-01-08	6.050	6.100	5.910	5.920	5.920	8,056,528
2024-01-05	6.170	6.250	6.010	6.070	6.070	8,035,396
2024-01-04	6.200	6.270	6.170	6.190	6.190	8,417,500
2024-01-03	6.260	6.280	6.090	6.210	6.210	8,841,400
2024-01-02	6.290	6.340	6.240	6.280	6.280	12,309,200
2023-12-29	6.090	6.290	6.080	6.280	6.280	11,621,700
2023-12-28	6.100	6.200	6.030	6.130	6.130	10,988,000
2023-12-27	6.030	6.140	5.970	6.110	6.110	9,577,565
2023-12-26	6.100	6.110	5.940	5.990	5.990	10,039,915
2023-12-25	6.110	6.180	6.060	6.130	6.130	7,765,300
2023-12-22	6.290	6.300	6.100	6.130	6.130	9,112,800
2023-12-21	6.190	6.270	6.100	6.230	6.230	10,372,480
2023-12-20	6.320	6.340	6.190	6.210	6.210	9,454,450
2023-12-19	6.260	6.340	6.250	6.320	6.320	10,175,950
2023-12-18	6.330	6.360	6.240	6.280	6.280	15,211,700
2023-12-15	6.380	6.430	6.330	6.370	6.370	15,975,200
2023-12-14	6.560	6.560	6.350	6.380	6.380	17,904,100
2023-12-13	6.600	6.630	6.480	6.490	6.490	16,676,200
2023-12-12	6.570	6.710	6.530	6.600	6.600	15,852,388
2023-12-11	6.500	6.600	6.430	6.590	6.590	20,368,500
2023-12-08	6.600	6.730	6.500	6.540	6.540	24,680,000
2023-12-07	6.700	6.780	6.600	6.620	6.620	21,567,440
2023-12-06	6.660	6.810	6.630	6.670	6.670	31,628,500
2023-12-05	6.900	6.980	6.730	6.770	6.770	41,663,824
2023-12-04	6.640	7.080	6.580	6.910	6.910	55,543,268
2023-12-01	6.560	6.620	6.510	6.620	6.620	22,563,926
2023-11-30	6.700	6.740	6.420	6.540	6.540	39,055,532
2023-11-29	6.710	6.900	6.630	6.750	6.750	34,884,150
2023-11-28	6.770	7.050	6.690	6.800	6.800	46,623,075
2023-11-27	6.650	7.130	6.520	6.920	6.920	58,523,890
2023-11-24	6.740	6.980	6.680	6.730	6.730	54,275,573
2023-11-23	7.300	7.490	6.850	6.860	6.860	84,658,941
2023-11-22	8.000	8.280	7.610	7.610	7.610	111,728,930
2023-11-21	7.790	8.990	7.600	8.450	8.450	155,391,714
2023-11-20	8.000	8.220	7.530	8.220	8.220	154,180,809
2023-11-17	6.470	7.470	6.330	7.470	7.470	104,029,185
2023-11-16	7.120	7.680	6.510	6.790	6.790	115,796,457
2023-11-15	6.990	6.990	6.990	6.990	6.990	10,246,414
2023-11-14	5.730	6.350	5.730	6.350	6.350	32,409,918
2023-11-13	5.690	5.770	5.660	5.770	5.770	6,895,500
2023-11-10	5.700	5.790	5.650	5.710	5.710	8,300,330
2023-11-09	5.770	5.830	5.650	5.670	5.670	7,494,430
2023-11-08	5.840	5.870	5.710	5.780	5.780	12,930,950
2023-11-07	5.590	5.880	5.530	5.820	5.820	16,735,120
2023-11-06	5.560	5.610	5.540	5.580	5.580	5,406,737
2023-11-03	5.440	5.540	5.440	5.520	5.520	5,706,650
2023-11-02	5.510	5.580	5.420	5.430	5.430	5,017,600
2023-11-01	5.400	5.540	5.390	5.530	5.530	5,316,300
2023-10-31	5.430	5.500	5.370	5.420	5.420	5,265,500
2023-10-30	5.240	5.490	5.200	5.480	5.480	10,918,388
2023-10-27	5.160	5.230	5.120	5.180	5.180	4,777,800

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.