Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.980 | 5.180 | 4.980 | 5.170 | 5.170 | 7,397,106 |
| 2023-10-25 | 5.010 | 5.070 | 4.980 | 5.030 | 5.030 | 6,087,714 |
| 2023-10-24 | 4.940 | 5.080 | 4.920 | 4.990 | 4.990 | 7,804,950 |
| 2023-10-23 | 5.080 | 5.100 | 4.930 | 4.950 | 4.950 | 8,855,552 |
| 2023-10-20 | 5.120 | 5.190 | 5.050 | 5.080 | 5.080 | 6,552,264 |
| 2023-10-19 | 5.100 | 5.290 | 5.060 | 5.120 | 5.120 | 7,757,800 |
| 2023-10-18 | 5.250 | 5.250 | 5.040 | 5.070 | 5.070 | 8,195,321 |
| 2023-10-17 | 5.260 | 5.350 | 5.210 | 5.260 | 5.260 | 4,609,850 |
| 2023-10-16 | 5.410 | 5.410 | 5.240 | 5.290 | 5.290 | 7,141,800 |
| 2023-10-13 | 5.580 | 5.590 | 5.330 | 5.410 | 5.410 | 8,553,300 |
| 2023-10-12 | 5.550 | 5.590 | 5.490 | 5.560 | 5.560 | 4,298,700 |
| 2023-10-11 | 5.670 | 5.680 | 5.510 | 5.520 | 5.520 | 6,721,200 |
| 2023-10-10 | 5.560 | 5.700 | 5.540 | 5.690 | 5.690 | 5,835,200 |
| 2023-10-09 | 5.670 | 5.690 | 5.510 | 5.550 | 5.550 | 4,692,900 |
| 2023-09-28 | 5.600 | 5.740 | 5.590 | 5.650 | 5.650 | 6,850,100 |
| 2023-09-27 | 5.470 | 5.610 | 5.430 | 5.580 | 5.580 | 5,917,300 |
| 2023-09-26 | 5.610 | 5.610 | 5.460 | 5.480 | 5.480 | 5,596,600 |
| 2023-09-25 | 5.720 | 5.730 | 5.560 | 5.590 | 5.590 | 9,253,700 |
| 2023-09-22 | 5.680 | 5.740 | 5.650 | 5.700 | 5.700 | 4,325,550 |
| 2023-09-21 | 5.600 | 5.730 | 5.560 | 5.720 | 5.720 | 7,269,565 |
| 2023-09-20 | 5.720 | 5.880 | 5.590 | 5.600 | 5.600 | 7,949,900 |
| 2023-09-19 | 5.760 | 5.770 | 5.620 | 5.640 | 5.640 | 6,612,550 |
| 2023-09-18 | 5.770 | 5.820 | 5.730 | 5.750 | 5.750 | 4,010,503 |
| 2023-09-15 | 5.880 | 5.880 | 5.730 | 5.820 | 5.820 | 6,983,350 |
| 2023-09-14 | 5.860 | 6.090 | 5.760 | 5.860 | 5.860 | 11,367,400 |
| 2023-09-13 | 5.790 | 5.810 | 5.720 | 5.780 | 5.780 | 4,495,300 |
| 2023-09-12 | 5.860 | 5.880 | 5.740 | 5.770 | 5.770 | 6,816,600 |
| 2023-09-11 | 5.870 | 5.940 | 5.790 | 5.860 | 5.860 | 6,414,800 |
| 2023-09-08 | 5.800 | 5.970 | 5.760 | 5.940 | 5.940 | 8,469,550 |
| 2023-09-07 | 5.920 | 5.920 | 5.750 | 5.810 | 5.810 | 9,066,200 |
| 2023-09-06 | 5.790 | 5.960 | 5.760 | 5.930 | 5.930 | 10,286,806 |
| 2023-09-05 | 5.750 | 5.850 | 5.720 | 5.770 | 5.770 | 5,728,850 |
| 2023-09-04 | 5.960 | 5.960 | 5.740 | 5.750 | 5.750 | 11,016,102 |
| 2023-09-01 | 5.900 | 5.970 | 5.860 | 5.910 | 5.910 | 6,178,403 |
| 2023-08-31 | 5.900 | 5.930 | 5.840 | 5.900 | 5.900 | 6,019,100 |
| 2023-08-30 | 5.880 | 6.080 | 5.840 | 5.920 | 5.920 | 16,006,446 |
| 2023-08-29 | 5.550 | 5.850 | 5.530 | 5.850 | 5.850 | 13,332,550 |
| 2023-08-28 | 5.820 | 5.870 | 5.540 | 5.550 | 5.550 | 7,505,950 |
| 2023-08-25 | 5.640 | 5.720 | 5.540 | 5.600 | 5.600 | 6,141,450 |
| 2023-08-24 | 5.680 | 5.730 | 5.520 | 5.640 | 5.640 | 6,427,349 |
| 2023-08-23 | 5.660 | 5.740 | 5.590 | 5.650 | 5.650 | 5,307,453 |
| 2023-08-22 | 5.630 | 5.710 | 5.560 | 5.700 | 5.700 | 5,891,800 |
| 2023-08-21 | 5.700 | 5.740 | 5.610 | 5.620 | 5.620 | 5,618,700 |
| 2023-08-18 | 5.600 | 5.870 | 5.600 | 5.680 | 5.680 | 10,062,950 |
| 2023-08-17 | 5.450 | 5.630 | 5.390 | 5.600 | 5.600 | 5,650,250 |
| 2023-08-16 | 5.540 | 5.570 | 5.420 | 5.450 | 5.450 | 3,711,400 |
| 2023-08-15 | 5.530 | 5.600 | 5.460 | 5.520 | 5.520 | 4,115,700 |
| 2023-08-14 | 5.400 | 5.530 | 5.390 | 5.500 | 5.500 | 4,399,600 |
| 2023-08-11 | 5.580 | 5.610 | 5.450 | 5.480 | 5.480 | 3,991,750 |
| 2023-08-10 | 5.560 | 5.620 | 5.540 | 5.580 | 5.580 | 4,435,150 |
| 2023-08-09 | 5.610 | 5.650 | 5.540 | 5.560 | 5.560 | 6,198,350 |
| 2023-08-08 | 5.740 | 5.770 | 5.630 | 5.660 | 5.660 | 6,188,400 |
| 2023-08-07 | 5.760 | 5.800 | 5.680 | 5.700 | 5.700 | 6,423,150 |
| 2023-08-04 | 5.780 | 5.920 | 5.730 | 5.800 | 5.800 | 11,421,650 |
| 2023-08-03 | 6.080 | 6.090 | 5.760 | 5.780 | 5.780 | 16,121,254 |
| 2023-08-02 | 5.850 | 6.170 | 5.850 | 6.090 | 6.090 | 33,788,855 |
| 2023-08-01 | 5.770 | 5.990 | 5.730 | 5.800 | 5.800 | 13,395,750 |
| 2023-07-31 | 5.680 | 5.800 | 5.560 | 5.780 | 5.780 | 13,525,100 |
| 2023-07-28 | 5.560 | 5.720 | 5.480 | 5.700 | 5.700 | 9,573,550 |
| 2023-07-27 | 5.560 | 5.620 | 5.490 | 5.520 | 5.520 | 7,005,311 |
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.