Epoxy Base Electronic Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.940	13.280	12.860	12.940	12.940	86,237,003
2026-04-16	12.800	13.220	12.510	12.890	12.890	98,264,652
2026-04-15	13.000	14.140	12.660	12.880	12.880	158,665,407
2026-04-14	11.820	12.860	11.650	12.860	12.860	61,468,357
2026-04-13	10.820	11.970	10.800	11.690	11.690	95,972,658
2026-04-10	11.120	11.200	10.900	10.940	10.940	55,670,682
2026-04-09	10.810	11.210	10.750	11.100	11.100	76,465,130
2026-04-08	10.740	11.080	10.710	11.010	11.010	102,091,300
2026-04-07	9.950	10.670	9.900	10.670	10.670	33,848,000
2026-04-03	9.830	9.980	9.670	9.700	9.700	25,317,619
2026-04-02	10.200	10.200	9.590	9.710	9.710	29,689,656
2026-04-01	10.090	10.400	10.070	10.140	10.140	34,875,300
2026-03-31	10.280	10.280	9.790	9.840	9.840	33,033,250
2026-03-30	10.150	10.470	10.030	10.200	10.200	43,499,450
2026-03-27	9.180	10.340	9.120	10.340	10.340	41,122,850
2026-03-26	9.610	9.720	9.340	9.400	9.400	20,796,655
2026-03-25	9.510	9.850	9.510	9.690	9.690	27,633,002
2026-03-24	9.350	9.550	9.090	9.500	9.500	37,128,202
2026-03-23	9.690	9.780	9.070	9.140	9.140	48,104,900
2026-03-20	10.740	10.800	9.910	9.910	9.910	42,407,351
2026-03-19	10.400	10.800	10.390	10.530	10.530	31,854,350
2026-03-18	10.400	10.830	10.380	10.740	10.740	43,254,311
2026-03-17	11.000	11.000	10.360	10.380	10.380	57,545,150
2026-03-16	10.690	11.080	10.550	11.040	11.040	57,947,405
2026-03-13	10.410	10.940	10.400	10.690	10.690	43,277,350
2026-03-12	10.670	10.940	10.450	10.580	10.580	35,354,050
2026-03-11	10.880	11.130	10.730	10.760	10.760	47,352,050
2026-03-10	10.400	10.970	10.360	10.780	10.780	47,904,050
2026-03-09	10.300	10.300	9.800	10.250	10.250	42,112,120
2026-03-06	10.570	10.690	10.360	10.510	10.510	31,655,250
2026-03-05	10.980	11.100	10.520	10.640	10.640	48,122,700
2026-03-04	10.620	11.050	10.580	10.690	10.690	48,921,600
2026-03-03	11.350	11.520	10.780	10.810	10.810	66,374,753
2026-03-02	11.310	11.490	11.060	11.120	11.120	68,112,352
2026-02-27	11.810	11.930	11.360	11.540	11.540	91,452,200
2026-02-26	11.270	12.340	11.210	12.190	12.190	110,542,866
2026-02-25	10.680	11.630	10.610	11.540	11.540	114,704,699
2026-02-24	9.860	10.660	9.800	10.590	10.590	117,606,223
2026-02-13	9.580	9.920	9.450	9.690	9.690	40,313,802
2026-02-12	9.650	9.730	9.450	9.620	9.620	32,346,150
2026-02-11	9.410	9.920	9.360	9.570	9.570	42,311,551
2026-02-10	9.380	9.620	9.230	9.460	9.460	38,634,168
2026-02-09	9.150	9.350	9.090	9.330	9.330	38,485,055
2026-02-06	9.150	9.320	8.940	8.990	8.990	50,416,453
2026-02-05	9.580	9.830	9.180	9.250	9.250	60,424,100
2026-02-04	9.390	9.740	9.330	9.680	9.680	70,393,605
2026-02-03	9.290	9.380	9.090	9.310	9.310	44,854,005
2026-02-02	9.210	9.660	9.090	9.110	9.110	66,070,529
2026-01-30	8.780	9.360	8.690	9.270	9.270	80,163,335
2026-01-29	8.850	9.160	8.790	8.900	8.900	52,066,600
2026-01-28	8.880	9.020	8.710	8.850	8.850	35,742,900
2026-01-27	8.830	8.960	8.580	8.900	8.900	40,700,250
2026-01-26	8.820	9.040	8.790	8.870	8.870	53,772,555
2026-01-23	8.850	9.130	8.810	8.850	8.850	79,102,685
2026-01-22	8.690	8.950	8.520	8.750	8.750	88,159,292
2026-01-21	8.060	8.920	8.060	8.540	8.540	97,057,668
2026-01-20	8.070	8.320	8.050	8.160	8.160	45,169,798
2026-01-19	8.000	8.120	7.940	8.070	8.070	41,019,979
2026-01-16	8.200	8.200	7.980	8.080	8.080	85,757,609
2026-01-15	7.540	8.340	7.500	8.190	8.190	116,907,472

← NewerPage 3 of 5 · 241 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.