Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.600 | 5.600 | 5.450 | 5.560 | 5.560 | 8,569,251 |
| 2023-07-25 | 5.370 | 5.620 | 5.370 | 5.600 | 5.600 | 16,577,783 |
| 2023-07-24 | 5.330 | 5.520 | 5.300 | 5.330 | 5.330 | 8,894,152 |
| 2023-07-21 | 5.320 | 5.530 | 5.300 | 5.330 | 5.330 | 9,889,100 |
| 2023-07-20 | 5.550 | 5.570 | 5.350 | 5.350 | 5.350 | 12,468,335 |
| 2023-07-19 | 5.660 | 5.660 | 5.470 | 5.530 | 5.530 | 16,903,655 |
| 2023-07-18 | 5.880 | 5.910 | 5.640 | 5.670 | 5.670 | 24,898,012 |
| 2023-07-17 | 5.710 | 5.980 | 5.610 | 5.900 | 5.900 | 42,828,680 |
| 2023-07-14 | 5.490 | 6.010 | 5.470 | 5.890 | 5.890 | 51,134,475 |
| 2023-07-13 | 5.160 | 5.600 | 5.140 | 5.460 | 5.460 | 25,400,674 |
| 2023-07-12 | 5.210 | 5.210 | 5.120 | 5.130 | 5.130 | 2,061,800 |
| 2023-07-11 | 5.140 | 5.210 | 5.100 | 5.210 | 5.210 | 4,339,983 |
| 2023-07-10 | 5.100 | 5.140 | 5.090 | 5.130 | 5.130 | 2,649,450 |
| 2023-07-07 | 5.110 | 5.120 | 5.070 | 5.090 | 5.090 | 1,869,600 |
| 2023-07-06 | 5.090 | 5.150 | 5.070 | 5.110 | 5.110 | 2,825,700 |
| 2023-07-05 | 5.120 | 5.140 | 5.080 | 5.090 | 5.090 | 2,638,401 |
| 2023-07-04 | 5.110 | 5.140 | 5.080 | 5.140 | 5.140 | 4,100,692 |
| 2023-07-03 | 5.150 | 5.190 | 5.090 | 5.110 | 5.110 | 4,723,300 |
| 2023-06-30 | 5.130 | 5.200 | 5.110 | 5.150 | 5.150 | 9,116,550 |
| 2023-06-29 | 4.900 | 5.280 | 4.900 | 5.140 | 5.140 | 14,310,850 |
| 2023-06-28 | 4.930 | 4.950 | 4.850 | 4.920 | 4.920 | 2,172,050 |
| 2023-06-27 | 4.830 | 4.930 | 4.830 | 4.920 | 4.920 | 2,507,800 |
| 2023-06-26 | 4.840 | 4.860 | 4.780 | 4.790 | 4.790 | 2,584,577 |
| 2023-06-21 | 4.910 | 4.920 | 4.840 | 4.860 | 4.860 | 2,836,977 |
| 2023-06-20 | 4.950 | 4.960 | 4.890 | 4.900 | 4.900 | 2,715,024 |
| 2023-06-19 | 4.960 | 4.990 | 4.950 | 4.950 | 4.950 | 2,000,050 |
| 2023-06-16 | 4.940 | 4.990 | 4.940 | 4.970 | 4.970 | 2,338,098 |
| 2023-06-15 | 4.950 | 5.000 | 4.930 | 4.950 | 4.950 | 4,094,582 |
| 2023-06-14 | 5.170 | 5.180 | 5.130 | 5.160 | 4.960 | 2,971,800 |
| 2023-06-13 | 5.150 | 5.170 | 5.130 | 5.150 | 4.950 | 2,271,985 |
| 2023-06-12 | 5.060 | 5.170 | 5.060 | 5.160 | 4.960 | 4,970,776 |
| 2023-06-09 | 5.050 | 5.080 | 5.040 | 5.060 | 4.864 | 1,674,750 |
| 2023-06-08 | 5.050 | 5.110 | 5.050 | 5.070 | 4.874 | 3,075,300 |
| 2023-06-07 | 5.010 | 5.080 | 5.010 | 5.050 | 4.854 | 1,789,800 |
| 2023-06-06 | 5.110 | 5.110 | 5.000 | 5.010 | 4.816 | 3,308,674 |
| 2023-06-05 | 5.120 | 5.120 | 5.060 | 5.110 | 4.912 | 1,982,703 |
| 2023-06-02 | 5.070 | 5.120 | 5.070 | 5.110 | 4.912 | 2,082,250 |
| 2023-06-01 | 5.070 | 5.100 | 5.050 | 5.070 | 4.874 | 2,325,750 |
| 2023-05-31 | 5.120 | 5.120 | 5.040 | 5.060 | 4.864 | 2,241,300 |
| 2023-05-30 | 5.140 | 5.140 | 5.050 | 5.110 | 4.912 | 2,684,700 |
| 2023-05-29 | 5.130 | 5.160 | 5.090 | 5.110 | 4.912 | 4,604,332 |
| 2023-05-26 | 5.060 | 5.110 | 5.050 | 5.110 | 4.912 | 3,220,250 |
| 2023-05-25 | 5.090 | 5.100 | 4.990 | 5.050 | 4.854 | 2,669,689 |
| 2023-05-24 | 5.070 | 5.120 | 5.030 | 5.080 | 4.883 | 2,811,550 |
| 2023-05-23 | 5.130 | 5.130 | 5.060 | 5.060 | 4.864 | 2,010,300 |
| 2023-05-22 | 5.110 | 5.120 | 5.080 | 5.110 | 4.912 | 2,565,365 |
| 2023-05-19 | 5.080 | 5.110 | 5.050 | 5.100 | 4.902 | 3,430,026 |
| 2023-05-18 | 5.040 | 5.100 | 5.030 | 5.070 | 4.874 | 3,654,750 |
| 2023-05-17 | 5.000 | 5.040 | 4.980 | 5.030 | 4.835 | 1,963,300 |
| 2023-05-16 | 5.000 | 5.010 | 4.970 | 5.000 | 4.806 | 3,122,600 |
| 2023-05-15 | 4.950 | 5.000 | 4.950 | 4.990 | 4.797 | 2,310,100 |
| 2023-05-12 | 5.000 | 5.010 | 4.960 | 4.960 | 4.768 | 2,783,400 |
| 2023-05-11 | 5.010 | 5.010 | 4.960 | 5.010 | 4.816 | 2,730,009 |
| 2023-05-10 | 4.960 | 5.030 | 4.950 | 4.990 | 4.797 | 4,577,610 |
| 2023-05-09 | 5.070 | 5.070 | 4.980 | 4.990 | 4.797 | 6,615,850 |
| 2023-05-08 | 5.070 | 5.090 | 5.030 | 5.060 | 4.864 | 4,219,410 |
| 2023-05-05 | 5.100 | 5.100 | 4.980 | 5.040 | 4.845 | 6,388,374 |
| 2023-05-04 | 5.300 | 5.300 | 5.070 | 5.090 | 4.893 | 12,077,827 |
| 2023-04-28 | 5.360 | 5.430 | 5.360 | 5.420 | 5.210 | 7,190,801 |
| 2023-04-27 | 5.460 | 5.460 | 5.360 | 5.370 | 5.162 | 5,364,100 |
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.