Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.010 | 6.020 | 5.900 | 5.920 | 5.691 | 6,262,850 |
| 2022-07-28 | 5.890 | 5.980 | 5.860 | 5.980 | 5.748 | 6,971,001 |
| 2022-07-27 | 5.790 | 5.910 | 5.740 | 5.890 | 5.662 | 6,958,650 |
| 2022-07-26 | 5.720 | 5.810 | 5.680 | 5.790 | 5.566 | 5,349,300 |
| 2022-07-25 | 5.810 | 5.850 | 5.660 | 5.720 | 5.498 | 7,328,834 |
| 2022-07-22 | 5.890 | 5.960 | 5.760 | 5.810 | 5.585 | 9,885,189 |
| 2022-07-21 | 5.750 | 6.050 | 5.730 | 5.910 | 5.681 | 16,958,650 |
| 2022-07-20 | 5.700 | 5.770 | 5.660 | 5.740 | 5.518 | 7,778,589 |
| 2022-07-19 | 5.600 | 5.750 | 5.580 | 5.720 | 5.498 | 12,702,647 |
| 2022-07-18 | 5.410 | 5.600 | 5.390 | 5.600 | 5.383 | 10,318,850 |
| 2022-07-15 | 5.300 | 5.470 | 5.250 | 5.380 | 5.172 | 12,118,903 |
| 2022-07-14 | 5.410 | 5.430 | 5.310 | 5.310 | 5.104 | 15,324,650 |
| 2022-07-13 | 5.290 | 5.330 | 5.220 | 5.320 | 5.114 | 2,523,189 |
| 2022-07-12 | 5.350 | 5.350 | 5.240 | 5.270 | 5.066 | 3,769,197 |
| 2022-07-11 | 5.480 | 5.480 | 5.260 | 5.330 | 5.123 | 6,005,105 |
| 2022-07-08 | 5.460 | 5.510 | 5.450 | 5.480 | 5.268 | 3,902,500 |
| 2022-07-07 | 5.410 | 5.500 | 5.400 | 5.450 | 5.239 | 4,123,150 |
| 2022-07-06 | 5.550 | 5.600 | 5.410 | 5.440 | 5.229 | 9,519,683 |
| 2022-07-05 | 5.600 | 5.730 | 5.560 | 5.630 | 5.412 | 10,391,352 |
| 2022-07-04 | 5.600 | 5.630 | 5.550 | 5.590 | 5.373 | 4,805,202 |
| 2022-07-01 | 5.610 | 5.670 | 5.570 | 5.630 | 5.412 | 5,995,114 |
| 2022-06-30 | 5.590 | 5.660 | 5.560 | 5.610 | 5.393 | 7,660,500 |
| 2022-06-29 | 5.660 | 5.740 | 5.600 | 5.600 | 5.383 | 9,771,500 |
| 2022-06-28 | 5.600 | 5.730 | 5.560 | 5.720 | 5.498 | 12,666,270 |
| 2022-06-27 | 5.710 | 5.710 | 5.550 | 5.630 | 5.412 | 27,172,470 |
| 2022-06-24 | 5.700 | 6.120 | 5.680 | 5.840 | 5.614 | 40,598,105 |
| 2022-06-23 | 5.410 | 5.570 | 5.410 | 5.560 | 5.345 | 5,396,761 |
| 2022-06-22 | 5.510 | 5.520 | 5.410 | 5.410 | 5.200 | 3,170,700 |
| 2022-06-21 | 5.550 | 5.550 | 5.430 | 5.500 | 5.287 | 4,071,000 |
| 2022-06-20 | 5.450 | 5.540 | 5.450 | 5.520 | 5.306 | 3,107,200 |
| 2022-06-17 | 5.400 | 5.490 | 5.390 | 5.450 | 5.239 | 3,630,566 |
| 2022-06-16 | 5.430 | 5.480 | 5.400 | 5.430 | 5.220 | 3,834,066 |
| 2022-06-15 | 5.520 | 5.540 | 5.430 | 5.430 | 5.220 | 4,740,364 |
| 2022-06-14 | 5.490 | 5.520 | 5.360 | 5.510 | 5.296 | 4,850,245 |
| 2022-06-13 | 5.480 | 5.530 | 5.430 | 5.520 | 5.306 | 3,811,180 |
| 2022-06-10 | 5.440 | 5.540 | 5.410 | 5.500 | 5.287 | 4,504,131 |
| 2022-06-09 | 5.600 | 5.600 | 5.420 | 5.470 | 5.258 | 5,540,702 |
| 2022-06-08 | 5.850 | 5.900 | 5.670 | 5.870 | 5.364 | 7,135,890 |
| 2022-06-07 | 5.870 | 5.870 | 5.760 | 5.830 | 5.327 | 4,594,200 |
| 2022-06-06 | 5.720 | 5.880 | 5.720 | 5.850 | 5.345 | 6,353,858 |
| 2022-06-02 | 5.670 | 5.750 | 5.620 | 5.740 | 5.245 | 3,854,100 |
| 2022-06-01 | 5.660 | 5.770 | 5.630 | 5.680 | 5.190 | 5,777,151 |
| 2022-05-31 | 5.580 | 5.640 | 5.520 | 5.620 | 5.135 | 3,478,303 |
| 2022-05-30 | 5.510 | 5.610 | 5.470 | 5.590 | 5.108 | 4,908,376 |
| 2022-05-27 | 5.460 | 5.510 | 5.420 | 5.500 | 5.026 | 4,425,600 |
| 2022-05-26 | 5.430 | 5.560 | 5.340 | 5.470 | 4.998 | 7,462,900 |
| 2022-05-25 | 5.250 | 5.370 | 5.230 | 5.300 | 4.843 | 3,435,196 |
| 2022-05-24 | 5.420 | 5.470 | 5.240 | 5.250 | 4.797 | 5,059,794 |
| 2022-05-23 | 5.270 | 5.460 | 5.270 | 5.430 | 4.962 | 5,960,600 |
| 2022-05-20 | 5.240 | 5.280 | 5.210 | 5.280 | 4.825 | 4,289,400 |
| 2022-05-19 | 5.130 | 5.240 | 5.120 | 5.240 | 4.788 | 3,298,750 |
| 2022-05-18 | 5.200 | 5.250 | 5.170 | 5.240 | 4.788 | 3,183,350 |
| 2022-05-17 | 5.200 | 5.200 | 5.070 | 5.190 | 4.742 | 3,295,200 |
| 2022-05-16 | 5.220 | 5.230 | 5.150 | 5.160 | 4.715 | 2,793,583 |
| 2022-05-13 | 5.160 | 5.200 | 5.130 | 5.200 | 4.752 | 3,613,465 |
| 2022-05-12 | 5.110 | 5.160 | 5.080 | 5.140 | 4.697 | 3,283,505 |
| 2022-05-11 | 5.100 | 5.230 | 5.070 | 5.110 | 4.669 | 5,972,912 |
| 2022-05-10 | 4.970 | 5.110 | 4.950 | 5.070 | 4.633 | 4,071,353 |
| 2022-05-09 | 4.900 | 5.020 | 4.820 | 5.010 | 4.578 | 3,553,600 |
| 2022-05-06 | 4.930 | 4.930 | 4.850 | 4.900 | 4.477 | 3,960,200 |
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.