Epoxy Base Electronic Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	17.660	18.760	16.990	17.230	17.230	61,264,683
2026-07-15	19.300	19.380	18.130	18.170	18.170	66,635,900
2026-07-14	16.630	18.420	16.400	18.200	18.200	70,909,071
2026-07-13	18.670	19.030	17.100	17.100	17.100	51,844,750
2026-07-10	20.050	21.100	18.990	19.000	19.000	65,449,300
2026-07-09	20.140	20.360	18.940	20.060	20.060	64,728,032
2026-07-08	21.030	21.200	19.400	19.800	19.800	61,234,113
2026-07-07	21.890	22.100	20.430	20.790	20.790	55,964,777
2026-07-06	22.780	23.800	21.150	21.470	21.470	70,760,476
2026-07-03	22.000	23.500	21.870	22.380	22.380	78,372,420
2026-07-02	22.610	24.700	22.110	22.790	22.790	86,241,955
2026-07-01	23.690	25.600	23.410	23.780	23.780	88,730,484
2026-06-30	24.030	24.520	23.230	24.170	24.170	94,166,127
2026-06-29	27.000	27.010	23.610	24.320	24.320	126,013,803
2026-06-26	24.180	27.450	23.680	26.230	26.230	134,286,186
2026-06-25	23.070	25.150	22.780	24.950	24.950	126,707,847
2026-06-24	22.570	23.970	22.500	23.490	23.490	112,334,118
2026-06-23	26.000	26.450	23.350	23.350	23.350	116,330,030
2026-06-22	23.660	25.940	23.110	25.940	25.940	150,455,583
2026-06-18	23.640	24.650	22.670	23.580	23.580	141,835,906
2026-06-17	21.500	23.200	21.500	23.200	23.200	78,533,434
2026-06-16	19.890	21.090	19.880	21.090	21.090	91,213,210
2026-06-15	17.760	19.170	17.600	19.170	19.170	53,784,820
2026-06-12	17.960	18.500	17.310	17.430	17.430	100,136,828
2026-06-11	18.350	18.490	17.220	17.900	17.885	134,314,781
2026-06-10	17.000	18.250	17.000	18.250	18.235	199,590,930
2026-06-09	15.650	16.590	15.640	16.590	16.576	75,712,394
2026-06-08	15.160	15.840	15.080	15.080	15.067	47,527,210
2026-06-05	17.250	17.600	16.680	16.750	16.750	60,108,410
2026-06-04	16.850	17.680	16.120	17.570	17.570	92,886,389
2026-06-03	18.290	18.560	17.040	17.310	17.310	122,380,527
2026-06-02	16.700	18.740	16.670	18.380	18.380	123,045,353
2026-06-01	16.290	17.740	16.200	17.040	17.040	98,214,850
2026-05-29	17.300	18.560	16.200	16.580	16.580	116,160,900
2026-05-28	16.160	17.420	16.160	17.420	17.420	94,277,700
2026-05-27	17.000	17.470	15.940	16.560	16.560	86,439,299
2026-05-26	16.530	17.380	16.030	16.980	16.980	95,878,957
2026-05-25	16.480	17.030	16.210	16.520	16.520	69,435,650
2026-05-22	15.130	16.420	15.130	16.290	16.290	83,896,900
2026-05-21	15.800	16.860	15.020	15.120	15.120	83,381,000
2026-05-20	15.830	16.100	15.470	15.660	15.660	49,571,215
2026-05-19	14.730	16.000	14.470	15.830	15.830	79,205,351
2026-05-18	14.850	15.650	14.730	14.980	14.980	71,648,815
2026-05-15	17.500	17.530	14.880	15.140	15.140	114,924,595
2026-05-14	16.330	17.020	15.440	16.350	16.350	97,781,150
2026-05-13	14.800	16.610	14.610	16.190	16.190	106,257,206
2026-05-12	15.210	15.380	14.720	15.100	15.100	56,276,282
2026-05-11	15.600	15.680	15.080	15.310	15.310	64,515,959
2026-05-08	15.500	15.740	14.840	15.320	15.320	78,208,660
2026-05-07	13.940	15.320	13.680	15.320	15.320	69,840,948
2026-05-06	14.000	14.440	13.830	13.930	13.930	75,848,850
2026-04-30	14.530	14.660	13.800	13.820	13.820	85,213,860
2026-04-29	13.980	14.960	13.960	14.340	14.340	107,010,378
2026-04-28	14.910	15.600	14.370	14.750	14.750	97,889,394
2026-04-27	14.420	15.320	14.150	15.150	15.150	97,989,325
2026-04-24	13.700	14.760	13.650	14.390	14.390	97,911,524
2026-04-23	13.600	14.200	13.580	13.870	13.870	78,156,676
2026-04-22	13.620	14.210	13.190	13.880	13.880	99,464,918
2026-04-21	13.100	14.600	13.010	13.860	13.860	120,062,840
2026-04-20	13.040	13.480	12.880	13.280	13.280	100,072,882

← NewerPage 2 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.