Epoxy Base Electronic Material Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.930	4.930	4.850	4.900	4.477	3,960,200
2022-05-05	4.930	5.030	4.920	4.990	4.560	6,248,700
2022-04-29	4.840	5.010	4.780	4.960	4.532	7,748,167
2022-04-28	4.810	4.950	4.810	4.880	4.459	3,616,450
2022-04-27	4.610	4.930	4.600	4.920	4.496	6,181,495
2022-04-26	4.850	4.890	4.660	4.680	4.276	5,239,802
2022-04-25	5.220	5.240	4.810	4.850	4.432	6,970,261
2022-04-22	5.390	5.410	5.240	5.290	4.834	5,074,297
2022-04-21	5.530	5.570	5.280	5.300	4.843	6,411,701
2022-04-20	5.660	5.700	5.550	5.570	5.090	5,617,052
2022-04-19	5.470	5.590	5.450	5.570	5.090	3,418,050
2022-04-18	5.440	5.480	5.290	5.470	4.998	3,216,900
2022-04-15	5.530	5.590	5.390	5.420	4.953	3,844,400
2022-04-14	5.520	5.580	5.480	5.550	5.071	4,485,787
2022-04-13	5.520	5.560	5.420	5.470	4.998	3,335,515
2022-04-12	5.380	5.510	5.330	5.500	5.026	3,998,700
2022-04-11	5.600	5.650	5.360	5.400	4.934	6,352,800
2022-04-08	5.700	5.720	5.580	5.660	5.172	4,068,356
2022-04-07	5.840	5.840	5.660	5.670	5.181	3,725,900
2022-04-06	5.780	5.870	5.740	5.850	5.345	4,215,100
2022-04-01	5.820	5.820	5.740	5.790	5.291	4,017,200
2022-03-31	5.780	5.860	5.740	5.820	5.318	4,568,000
2022-03-30	5.650	5.800	5.650	5.780	5.282	5,592,200
2022-03-29	5.730	5.750	5.600	5.650	5.163	4,530,450
2022-03-28	5.720	5.780	5.580	5.700	5.208	6,388,638
2022-03-25	5.760	5.840	5.730	5.780	5.282	5,206,088
2022-03-24	5.790	5.830	5.720	5.750	5.254	4,562,700
2022-03-23	5.870	5.890	5.820	5.850	5.345	4,954,700
2022-03-22	5.870	5.910	5.760	5.860	5.355	5,655,750
2022-03-21	5.850	5.910	5.760	5.880	5.373	7,738,100
2022-03-18	5.750	5.880	5.740	5.830	5.327	8,978,500
2022-03-17	5.850	5.920	5.720	5.800	5.300	11,481,275
2022-03-16	5.550	5.800	5.500	5.750	5.254	14,923,908
2022-03-15	6.110	6.120	5.480	5.480	5.007	12,640,550
2022-03-14	6.240	6.280	6.090	6.090	5.565	3,356,100
2022-03-11	6.220	6.300	6.060	6.280	5.738	3,947,100
2022-03-10	6.250	6.300	6.200	6.250	5.711	4,767,100
2022-03-09	6.300	6.300	5.870	6.130	5.601	7,385,600
2022-03-08	6.510	6.520	6.240	6.240	5.702	5,276,650
2022-03-07	6.610	6.650	6.460	6.520	5.958	4,859,350
2022-03-04	6.780	6.830	6.610	6.630	6.058	4,382,051
2022-03-03	6.900	6.910	6.790	6.800	6.214	3,722,450
2022-03-02	6.810	6.870	6.790	6.850	6.259	3,437,400
2022-03-01	6.870	6.920	6.770	6.840	6.250	4,213,550
2022-02-28	6.900	6.900	6.770	6.850	6.259	4,147,950
2022-02-25	6.950	6.970	6.870	6.900	6.305	4,065,800
2022-02-24	7.040	7.080	6.740	6.840	6.250	8,122,349
2022-02-23	6.860	7.090	6.840	7.080	6.469	6,613,350
2022-02-22	6.830	7.030	6.790	6.890	6.296	7,202,350
2022-02-21	6.860	6.870	6.780	6.870	6.278	5,168,400
2022-02-18	6.740	6.870	6.700	6.860	6.268	4,726,002
2022-02-17	6.840	6.860	6.600	6.770	6.186	4,750,251
2022-02-16	6.760	6.840	6.760	6.840	6.250	3,050,250
2022-02-15	6.730	6.760	6.670	6.750	6.168	4,309,200
2022-02-14	6.690	6.730	6.630	6.720	6.140	4,428,900
2022-02-11	6.780	6.810	6.670	6.690	6.113	5,357,600
2022-02-10	6.850	6.860	6.740	6.790	6.204	4,743,650
2022-02-09	6.780	6.870	6.760	6.850	6.259	3,787,200
2022-02-08	6.680	6.800	6.600	6.790	6.204	6,049,200
2022-02-07	6.530	6.700	6.530	6.660	6.086	6,646,505

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.