Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.350 | 5.400 | 5.310 | 5.400 | 5.191 | 6,426,252 |
| 2023-01-30 | 5.350 | 5.380 | 5.330 | 5.340 | 5.133 | 7,660,700 |
| 2023-01-20 | 5.260 | 5.300 | 5.240 | 5.300 | 5.095 | 5,039,500 |
| 2023-01-19 | 5.190 | 5.250 | 5.160 | 5.250 | 5.047 | 3,357,550 |
| 2023-01-18 | 5.180 | 5.200 | 5.160 | 5.190 | 4.989 | 2,794,000 |
| 2023-01-17 | 5.170 | 5.170 | 5.140 | 5.170 | 4.970 | 1,928,450 |
| 2023-01-16 | 5.100 | 5.170 | 5.100 | 5.170 | 4.970 | 3,314,800 |
| 2023-01-13 | 5.090 | 5.110 | 5.060 | 5.110 | 4.912 | 2,176,700 |
| 2023-01-12 | 5.070 | 5.100 | 5.060 | 5.090 | 4.893 | 1,656,600 |
| 2023-01-11 | 5.070 | 5.130 | 5.060 | 5.080 | 4.883 | 2,565,600 |
| 2023-01-10 | 5.110 | 5.120 | 5.050 | 5.080 | 4.883 | 2,273,600 |
| 2023-01-09 | 5.100 | 5.130 | 5.090 | 5.120 | 4.922 | 3,007,800 |
| 2023-01-06 | 5.070 | 5.100 | 5.050 | 5.090 | 4.893 | 2,342,200 |
| 2023-01-05 | 5.050 | 5.080 | 5.020 | 5.070 | 4.874 | 2,783,300 |
| 2023-01-04 | 5.050 | 5.080 | 5.030 | 5.060 | 4.864 | 3,809,900 |
| 2023-01-03 | 4.970 | 5.080 | 4.940 | 5.050 | 4.854 | 3,597,919 |
| 2022-12-30 | 4.980 | 4.990 | 4.940 | 4.970 | 4.777 | 1,822,900 |
| 2022-12-29 | 4.910 | 4.970 | 4.910 | 4.940 | 4.749 | 1,823,115 |
| 2022-12-28 | 4.990 | 4.990 | 4.920 | 4.930 | 4.739 | 2,247,000 |
| 2022-12-27 | 4.970 | 5.000 | 4.940 | 5.000 | 4.806 | 2,329,900 |
| 2022-12-26 | 4.890 | 4.980 | 4.890 | 4.970 | 4.777 | 2,194,306 |
| 2022-12-23 | 4.900 | 4.970 | 4.880 | 4.910 | 4.720 | 2,452,300 |
| 2022-12-22 | 5.020 | 5.040 | 4.900 | 4.920 | 4.729 | 3,227,554 |
| 2022-12-21 | 5.080 | 5.080 | 4.980 | 5.020 | 4.825 | 3,359,414 |
| 2022-12-20 | 5.060 | 5.070 | 4.980 | 5.060 | 4.864 | 3,109,883 |
| 2022-12-19 | 5.200 | 5.200 | 5.010 | 5.030 | 4.835 | 4,766,933 |
| 2022-12-16 | 5.230 | 5.230 | 5.140 | 5.180 | 4.979 | 4,043,650 |
| 2022-12-15 | 5.200 | 5.250 | 5.180 | 5.240 | 5.037 | 2,577,287 |
| 2022-12-14 | 5.230 | 5.300 | 5.190 | 5.210 | 5.008 | 3,747,500 |
| 2022-12-13 | 5.240 | 5.260 | 5.200 | 5.210 | 5.008 | 3,473,301 |
| 2022-12-12 | 5.290 | 5.300 | 5.200 | 5.230 | 5.027 | 4,628,394 |
| 2022-12-09 | 5.310 | 5.330 | 5.270 | 5.290 | 5.085 | 3,850,415 |
| 2022-12-08 | 5.290 | 5.340 | 5.270 | 5.310 | 5.104 | 4,488,068 |
| 2022-12-07 | 5.300 | 5.350 | 5.290 | 5.310 | 5.104 | 4,396,383 |
| 2022-12-06 | 5.350 | 5.360 | 5.310 | 5.320 | 5.114 | 4,545,103 |
| 2022-12-05 | 5.310 | 5.380 | 5.300 | 5.370 | 5.162 | 7,924,851 |
| 2022-12-02 | 5.270 | 5.300 | 5.250 | 5.290 | 5.085 | 4,549,268 |
| 2022-12-01 | 5.250 | 5.330 | 5.240 | 5.270 | 5.066 | 8,616,444 |
| 2022-11-30 | 5.270 | 5.270 | 5.180 | 5.210 | 5.008 | 8,929,381 |
| 2022-11-29 | 5.190 | 5.260 | 5.170 | 5.250 | 5.047 | 4,802,784 |
| 2022-11-28 | 5.150 | 5.200 | 5.090 | 5.170 | 4.970 | 5,337,822 |
| 2022-11-25 | 5.320 | 5.320 | 5.190 | 5.230 | 5.027 | 6,271,102 |
| 2022-11-24 | 5.330 | 5.340 | 5.290 | 5.320 | 5.114 | 3,669,152 |
| 2022-11-23 | 5.320 | 5.360 | 5.240 | 5.310 | 5.104 | 5,681,147 |
| 2022-11-22 | 5.390 | 5.470 | 5.320 | 5.340 | 5.133 | 9,824,383 |
| 2022-11-21 | 5.290 | 5.380 | 5.230 | 5.340 | 5.133 | 6,479,200 |
| 2022-11-18 | 5.420 | 5.440 | 5.300 | 5.320 | 5.114 | 6,931,050 |
| 2022-11-17 | 5.380 | 5.420 | 5.340 | 5.420 | 5.210 | 7,796,304 |
| 2022-11-16 | 5.460 | 5.510 | 5.330 | 5.360 | 5.152 | 10,867,901 |
| 2022-11-15 | 5.180 | 5.460 | 5.180 | 5.460 | 5.248 | 16,242,482 |
| 2022-11-14 | 5.300 | 5.300 | 5.170 | 5.210 | 5.008 | 6,858,500 |
| 2022-11-11 | 5.400 | 5.410 | 5.250 | 5.260 | 5.056 | 9,248,700 |
| 2022-11-10 | 5.200 | 5.270 | 5.160 | 5.260 | 5.056 | 7,420,031 |
| 2022-11-09 | 5.230 | 5.270 | 5.190 | 5.220 | 5.018 | 5,640,051 |
| 2022-11-08 | 5.250 | 5.260 | 5.160 | 5.240 | 5.037 | 8,162,373 |
| 2022-11-07 | 5.220 | 5.280 | 5.210 | 5.250 | 5.047 | 8,542,550 |
| 2022-11-04 | 5.180 | 5.250 | 5.130 | 5.240 | 5.037 | 9,301,150 |
| 2022-11-03 | 5.100 | 5.180 | 5.070 | 5.170 | 4.970 | 7,468,733 |
| 2022-11-02 | 5.120 | 5.180 | 5.090 | 5.130 | 4.931 | 9,974,900 |
| 2022-11-01 | 5.070 | 5.150 | 4.930 | 5.140 | 4.941 | 12,729,460 |
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.