Epoxy Base Electronic Material Corp Ltd historical data
| 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 2 · 120 trading days
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.