Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.220 | 5.330 | 5.040 | 5.060 | 4.864 | 15,000,900 |
| 2022-10-28 | 5.530 | 5.620 | 5.320 | 5.350 | 5.143 | 7,038,150 |
| 2022-10-27 | 5.610 | 5.680 | 5.540 | 5.570 | 5.354 | 5,661,685 |
| 2022-10-26 | 5.480 | 5.610 | 5.470 | 5.580 | 5.364 | 3,723,600 |
| 2022-10-25 | 5.460 | 5.560 | 5.370 | 5.470 | 5.258 | 4,630,700 |
| 2022-10-24 | 5.610 | 5.700 | 5.480 | 5.520 | 5.306 | 5,134,100 |
| 2022-10-21 | 5.600 | 5.650 | 5.580 | 5.580 | 5.364 | 3,570,850 |
| 2022-10-20 | 5.560 | 5.640 | 5.500 | 5.580 | 5.364 | 3,702,877 |
| 2022-10-19 | 5.630 | 5.690 | 5.590 | 5.600 | 5.383 | 3,204,550 |
| 2022-10-18 | 5.660 | 5.680 | 5.580 | 5.660 | 5.441 | 4,913,620 |
| 2022-10-17 | 5.490 | 5.680 | 5.450 | 5.640 | 5.421 | 5,297,100 |
| 2022-10-14 | 5.450 | 5.510 | 5.390 | 5.480 | 5.268 | 4,608,218 |
| 2022-10-13 | 5.300 | 5.390 | 5.260 | 5.350 | 5.143 | 4,468,200 |
| 2022-10-12 | 5.160 | 5.330 | 5.100 | 5.330 | 5.123 | 4,847,139 |
| 2022-10-11 | 5.130 | 5.180 | 5.030 | 5.160 | 4.960 | 5,244,328 |
| 2022-10-10 | 5.310 | 5.310 | 5.060 | 5.130 | 4.931 | 5,866,721 |
| 2022-09-30 | 5.320 | 5.410 | 5.270 | 5.280 | 5.075 | 3,404,090 |
| 2022-09-29 | 5.400 | 5.440 | 5.290 | 5.320 | 5.114 | 4,304,350 |
| 2022-09-28 | 5.520 | 5.560 | 5.350 | 5.350 | 5.143 | 3,640,651 |
| 2022-09-27 | 5.370 | 5.550 | 5.370 | 5.540 | 5.325 | 6,031,950 |
| 2022-09-26 | 5.500 | 5.540 | 5.330 | 5.330 | 5.123 | 4,297,283 |
| 2022-09-23 | 5.690 | 5.750 | 5.480 | 5.530 | 5.316 | 5,025,100 |
| 2022-09-22 | 5.590 | 5.790 | 5.570 | 5.700 | 5.479 | 5,293,000 |
| 2022-09-21 | 5.580 | 5.660 | 5.510 | 5.650 | 5.431 | 3,763,800 |
| 2022-09-20 | 5.530 | 5.650 | 5.490 | 5.620 | 5.402 | 4,410,500 |
| 2022-09-19 | 5.530 | 5.580 | 5.420 | 5.460 | 5.248 | 4,535,454 |
| 2022-09-16 | 5.720 | 5.750 | 5.510 | 5.510 | 5.296 | 4,920,500 |
| 2022-09-15 | 5.910 | 5.980 | 5.620 | 5.700 | 5.479 | 6,696,950 |
| 2022-09-14 | 5.960 | 5.990 | 5.830 | 5.890 | 5.662 | 4,614,900 |
| 2022-09-13 | 6.060 | 6.080 | 5.950 | 6.040 | 5.806 | 6,159,600 |
| 2022-09-09 | 6.080 | 6.110 | 5.960 | 6.000 | 5.767 | 5,131,352 |
| 2022-09-08 | 6.190 | 6.210 | 6.020 | 6.040 | 5.806 | 6,296,450 |
| 2022-09-07 | 6.110 | 6.200 | 6.060 | 6.180 | 5.941 | 7,007,900 |
| 2022-09-06 | 6.080 | 6.100 | 5.990 | 6.100 | 5.864 | 5,497,400 |
| 2022-09-05 | 5.980 | 6.090 | 5.920 | 6.030 | 5.796 | 6,452,600 |
| 2022-09-02 | 5.880 | 5.990 | 5.850 | 5.950 | 5.719 | 6,615,150 |
| 2022-09-01 | 5.840 | 5.930 | 5.810 | 5.850 | 5.623 | 6,984,252 |
| 2022-08-31 | 6.070 | 6.080 | 5.830 | 5.890 | 5.662 | 8,566,911 |
| 2022-08-30 | 6.150 | 6.170 | 6.030 | 6.080 | 5.844 | 6,655,264 |
| 2022-08-29 | 5.980 | 6.090 | 5.810 | 6.090 | 5.854 | 6,309,650 |
| 2022-08-26 | 6.090 | 6.160 | 6.030 | 6.070 | 5.835 | 6,306,000 |
| 2022-08-25 | 6.060 | 6.130 | 5.950 | 6.060 | 5.825 | 7,935,083 |
| 2022-08-24 | 6.240 | 6.320 | 6.040 | 6.060 | 5.825 | 10,383,911 |
| 2022-08-23 | 6.200 | 6.350 | 6.160 | 6.270 | 6.027 | 9,387,903 |
| 2022-08-22 | 6.200 | 6.250 | 6.110 | 6.200 | 5.960 | 13,779,950 |
| 2022-08-19 | 6.430 | 6.470 | 6.270 | 6.290 | 6.046 | 13,026,701 |
| 2022-08-18 | 6.470 | 6.490 | 6.290 | 6.380 | 6.133 | 19,890,983 |
| 2022-08-17 | 6.470 | 6.500 | 6.350 | 6.380 | 6.133 | 7,766,750 |
| 2022-08-16 | 6.510 | 6.560 | 6.420 | 6.470 | 6.219 | 6,426,800 |
| 2022-08-15 | 6.480 | 6.560 | 6.430 | 6.490 | 6.238 | 7,539,100 |
| 2022-08-12 | 6.410 | 6.560 | 6.390 | 6.470 | 6.219 | 9,402,100 |
| 2022-08-11 | 6.330 | 6.530 | 6.320 | 6.410 | 6.162 | 13,324,872 |
| 2022-08-10 | 6.250 | 6.320 | 6.180 | 6.300 | 6.056 | 8,757,800 |
| 2022-08-09 | 6.230 | 6.250 | 6.140 | 6.220 | 5.979 | 6,569,686 |
| 2022-08-08 | 6.150 | 6.230 | 6.120 | 6.200 | 5.960 | 10,091,006 |
| 2022-08-05 | 6.060 | 6.190 | 5.950 | 6.170 | 5.931 | 10,638,384 |
| 2022-08-04 | 5.880 | 6.100 | 5.880 | 6.050 | 5.816 | 10,741,651 |
| 2022-08-03 | 5.940 | 6.040 | 5.800 | 5.820 | 5.594 | 8,728,273 |
| 2022-08-02 | 6.050 | 6.050 | 5.800 | 5.990 | 5.758 | 11,175,300 |
| 2022-08-01 | 5.910 | 6.120 | 5.900 | 6.100 | 5.864 | 9,921,900 |
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.