Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.840 | 6.990 | 6.830 | 6.880 | 6.880 | 19,591,924 |
| 2025-10-17 | 7.060 | 7.070 | 6.770 | 6.770 | 6.770 | 21,979,583 |
| 2025-10-16 | 7.200 | 7.210 | 6.980 | 7.030 | 7.030 | 22,403,600 |
| 2025-10-15 | 7.110 | 7.220 | 7.060 | 7.210 | 7.210 | 17,052,600 |
| 2025-10-14 | 7.560 | 7.630 | 7.080 | 7.110 | 7.110 | 35,341,050 |
| 2025-10-13 | 7.250 | 7.540 | 7.100 | 7.530 | 7.530 | 25,158,450 |
| 2025-10-10 | 7.680 | 7.770 | 7.520 | 7.590 | 7.590 | 31,537,350 |
| 2025-10-09 | 7.950 | 8.130 | 7.780 | 7.810 | 7.810 | 32,995,449 |
| 2025-09-30 | 7.980 | 8.030 | 7.660 | 7.700 | 7.700 | 28,783,199 |
| 2025-09-29 | 7.750 | 7.920 | 7.680 | 7.900 | 7.900 | 21,978,689 |
| 2025-09-26 | 8.180 | 8.180 | 7.760 | 7.760 | 7.760 | 40,400,145 |
| 2025-09-25 | 8.350 | 8.400 | 8.150 | 8.180 | 8.180 | 38,491,145 |
| 2025-09-24 | 8.250 | 8.440 | 8.150 | 8.360 | 8.360 | 58,253,316 |
| 2025-09-23 | 8.230 | 8.360 | 7.980 | 8.280 | 8.280 | 44,682,587 |
| 2025-09-22 | 7.950 | 8.240 | 7.950 | 8.180 | 8.180 | 30,220,650 |
| 2025-09-19 | 8.080 | 8.280 | 8.000 | 8.060 | 8.060 | 35,014,500 |
| 2025-09-18 | 7.950 | 8.330 | 7.930 | 8.110 | 8.110 | 59,864,466 |
| 2025-09-17 | 8.040 | 8.100 | 7.900 | 7.960 | 7.960 | 26,466,763 |
| 2025-09-16 | 8.080 | 8.140 | 7.960 | 8.050 | 8.050 | 36,348,535 |
| 2025-09-15 | 8.010 | 8.270 | 7.830 | 8.220 | 8.220 | 47,139,338 |
| 2025-09-12 | 7.930 | 8.120 | 7.750 | 8.020 | 8.020 | 37,291,571 |
| 2025-09-11 | 7.540 | 7.970 | 7.540 | 7.930 | 7.930 | 47,105,621 |
| 2025-09-10 | 7.520 | 7.650 | 7.460 | 7.540 | 7.540 | 18,318,281 |
| 2025-09-09 | 7.750 | 7.770 | 7.450 | 7.490 | 7.490 | 26,170,000 |
| 2025-09-08 | 7.830 | 7.870 | 7.690 | 7.780 | 7.780 | 28,778,030 |
| 2025-09-05 | 7.610 | 7.880 | 7.570 | 7.870 | 7.870 | 33,226,500 |
| 2025-09-04 | 8.130 | 8.190 | 7.430 | 7.590 | 7.590 | 46,639,850 |
| 2025-09-03 | 8.160 | 8.270 | 7.940 | 8.030 | 8.030 | 35,498,880 |
| 2025-09-02 | 8.250 | 8.660 | 8.110 | 8.180 | 8.180 | 58,949,480 |
| 2025-09-01 | 8.200 | 8.380 | 8.080 | 8.250 | 8.250 | 40,859,330 |
| 2025-08-29 | 8.350 | 8.380 | 8.130 | 8.170 | 8.170 | 44,194,080 |
| 2025-08-28 | 7.800 | 8.270 | 7.800 | 8.270 | 8.270 | 72,977,222 |
| 2025-08-27 | 8.230 | 8.330 | 7.800 | 7.810 | 7.810 | 72,680,259 |
| 2025-08-26 | 8.320 | 8.500 | 8.220 | 8.280 | 8.280 | 54,290,160 |
| 2025-08-25 | 8.350 | 8.460 | 8.100 | 8.390 | 8.390 | 65,026,856 |
| 2025-08-22 | 8.400 | 8.600 | 8.300 | 8.330 | 8.330 | 80,000,580 |
| 2025-08-21 | 8.850 | 8.980 | 8.310 | 8.390 | 8.390 | 119,110,276 |
| 2025-08-20 | 8.150 | 9.030 | 7.970 | 9.030 | 9.030 | 129,016,300 |
| 2025-08-19 | 8.190 | 8.300 | 8.050 | 8.210 | 8.210 | 92,520,700 |
| 2025-08-18 | 8.130 | 8.550 | 8.050 | 8.320 | 8.320 | 172,469,916 |
| 2025-08-15 | 7.090 | 7.870 | 7.090 | 7.870 | 7.870 | 123,143,001 |
| 2025-08-14 | 7.400 | 7.410 | 7.100 | 7.150 | 7.150 | 59,208,952 |
| 2025-08-13 | 7.220 | 7.430 | 7.200 | 7.420 | 7.420 | 77,439,304 |
| 2025-08-12 | 7.180 | 7.330 | 7.080 | 7.220 | 7.220 | 56,552,850 |
| 2025-08-11 | 7.160 | 7.290 | 7.120 | 7.190 | 7.190 | 44,530,621 |
| 2025-08-08 | 7.090 | 7.240 | 7.030 | 7.200 | 7.200 | 56,373,900 |
| 2025-08-07 | 6.940 | 7.600 | 6.930 | 7.160 | 7.160 | 102,168,305 |
| 2025-08-06 | 6.880 | 6.970 | 6.820 | 6.930 | 6.930 | 26,854,850 |
| 2025-08-05 | 6.930 | 6.980 | 6.840 | 6.900 | 6.900 | 26,159,400 |
| 2025-08-04 | 6.900 | 6.930 | 6.830 | 6.930 | 6.930 | 23,746,950 |
| 2025-08-01 | 6.950 | 7.100 | 6.820 | 6.950 | 6.950 | 31,471,050 |
| 2025-07-31 | 7.080 | 7.270 | 6.980 | 7.030 | 7.030 | 50,960,700 |
| 2025-07-30 | 7.170 | 7.180 | 7.000 | 7.090 | 7.090 | 39,956,647 |
| 2025-07-29 | 6.900 | 7.160 | 6.900 | 7.160 | 7.160 | 63,069,899 |
| 2025-07-28 | 6.700 | 7.120 | 6.660 | 7.010 | 7.010 | 75,559,697 |
| 2025-07-25 | 6.680 | 6.710 | 6.630 | 6.680 | 6.680 | 18,913,200 |
| 2025-07-24 | 6.600 | 6.740 | 6.590 | 6.710 | 6.710 | 23,760,065 |
| 2025-07-23 | 6.680 | 6.740 | 6.610 | 6.610 | 6.610 | 31,720,800 |
| 2025-07-22 | 6.880 | 6.900 | 6.680 | 6.730 | 6.730 | 51,833,356 |
| 2025-07-21 | 6.850 | 6.940 | 6.830 | 6.900 | 6.900 | 35,993,187 |
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.