Epoxy Base Electronic Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.390	6.520	6.280	6.460	5.903	5,727,628
2022-01-27	6.460	6.500	6.310	6.330	5.784	4,818,679
2022-01-26	6.360	6.500	6.340	6.440	5.885	5,592,249
2022-01-25	6.710	6.820	6.390	6.400	5.848	13,932,352
2022-01-24	6.910	6.950	6.740	6.800	6.214	7,487,130
2022-01-21	7.000	7.030	6.900	6.960	6.360	4,875,880
2022-01-20	7.230	7.290	6.990	7.000	6.396	7,884,055
2022-01-19	7.350	7.360	7.200	7.220	6.597	6,296,974
2022-01-18	7.380	7.470	7.300	7.350	6.716	6,387,437
2022-01-17	7.250	7.420	7.240	7.390	6.753	6,181,483
2022-01-14	7.280	7.390	7.240	7.250	6.625	5,464,650
2022-01-13	7.440	7.450	7.290	7.310	6.680	6,022,850
2022-01-12	7.310	7.450	7.250	7.430	6.789	7,610,800
2022-01-11	7.250	7.330	7.230	7.250	6.625	5,239,500
2022-01-10	7.240	7.310	7.160	7.240	6.616	5,044,850
2022-01-07	7.420	7.440	7.220	7.240	6.616	7,354,800
2022-01-06	7.260	7.470	7.230	7.420	6.780	7,882,158
2022-01-05	7.440	7.440	7.190	7.270	6.643	8,051,352
2022-01-04	7.380	7.470	7.300	7.440	6.798	8,471,202
2021-12-31	7.310	7.410	7.270	7.390	6.753	6,664,336
2021-12-30	7.240	7.370	7.230	7.300	6.670	4,775,333
2021-12-29	7.280	7.380	7.200	7.280	6.652	6,211,832
2021-12-28	7.120	7.280	7.120	7.280	6.652	5,083,622
2021-12-27	7.230	7.250	7.000	7.110	6.497	7,600,650
2021-12-24	7.360	7.400	7.160	7.200	6.579	6,552,460
2021-12-23	7.390	7.440	7.310	7.330	6.698	5,411,840
2021-12-22	7.300	7.420	7.300	7.390	6.753	6,088,850
2021-12-21	7.180	7.320	7.160	7.310	6.680	5,964,400
2021-12-20	7.320	7.340	7.170	7.180	6.561	14,198,150
2021-12-17	7.650	7.700	7.490	7.530	6.881	9,423,000
2021-12-16	7.660	7.690	7.600	7.670	7.009	6,194,115
2021-12-15	7.750	7.790	7.630	7.650	6.990	8,890,550
2021-12-14	7.680	7.770	7.570	7.760	7.091	7,557,500
2021-12-13	7.680	7.770	7.640	7.670	7.009	8,993,250
2021-12-10	7.660	7.700	7.560	7.680	7.018	6,811,800
2021-12-09	7.700	7.730	7.580	7.640	6.981	8,471,700
2021-12-08	7.630	7.760	7.580	7.700	7.036	7,535,400
2021-12-07	7.920	8.020	7.530	7.600	6.945	17,629,150
2021-12-06	8.210	8.240	7.930	7.960	7.274	12,108,800
2021-12-03	8.150	8.250	8.080	8.160	7.456	9,462,900
2021-12-02	8.490	8.500	8.160	8.180	7.475	13,976,100
2021-12-01	8.310	8.450	8.270	8.450	7.721	13,556,750
2021-11-30	8.150	8.410	8.150	8.370	7.648	17,354,950
2021-11-29	8.020	8.290	8.010	8.150	7.447	11,221,850
2021-11-26	8.300	8.320	8.150	8.220	7.511	11,350,950
2021-11-25	8.280	8.350	8.150	8.330	7.612	15,399,630
2021-11-24	8.460	8.460	8.160	8.270	7.557	17,020,787
2021-11-23	8.140	8.560	8.100	8.340	7.621	27,778,079
2021-11-22	8.160	8.430	8.010	8.370	7.648	48,001,081
2021-11-19	7.500	8.120	7.500	8.120	7.420	21,177,670
2021-11-18	7.310	7.460	7.300	7.380	6.744	9,265,992
2021-11-17	7.250	7.380	7.190	7.340	6.707	8,141,325
2021-11-16	7.430	7.480	7.200	7.240	6.616	10,544,703
2021-11-15	7.560	7.630	7.350	7.450	6.807	11,926,402
2021-11-12	7.380	7.550	7.350	7.540	6.890	11,277,150
2021-11-11	7.350	7.450	7.310	7.370	6.734	9,361,752
2021-11-10	7.340	7.390	7.210	7.360	6.725	8,376,700
2021-11-09	7.340	7.460	7.220	7.360	6.725	9,600,550
2021-11-08	7.340	7.440	7.210	7.340	6.707	8,488,974
2021-11-05	7.270	7.500	7.230	7.380	6.744	19,209,500

← NewerPage 20 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.