Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.850 | 6.940 | 6.830 | 6.900 | 6.900 | 35,993,187 |
| 2025-07-18 | 6.950 | 7.030 | 6.820 | 6.850 | 6.850 | 50,843,752 |
| 2025-07-17 | 6.710 | 6.980 | 6.690 | 6.920 | 6.920 | 62,671,773 |
| 2025-07-16 | 6.770 | 6.910 | 6.660 | 6.760 | 6.760 | 46,188,900 |
| 2025-07-15 | 6.770 | 6.860 | 6.670 | 6.830 | 6.830 | 56,585,290 |
| 2025-07-14 | 6.990 | 7.000 | 6.760 | 6.800 | 6.800 | 70,379,257 |
| 2025-07-11 | 7.270 | 7.360 | 7.030 | 7.040 | 7.040 | 95,173,128 |
| 2025-07-10 | 7.650 | 7.800 | 7.210 | 7.490 | 7.490 | 127,871,919 |
| 2025-07-09 | 7.770 | 7.860 | 7.280 | 7.350 | 7.350 | 153,483,509 |
| 2025-07-08 | 6.840 | 7.590 | 6.810 | 7.590 | 7.590 | 75,520,800 |
| 2025-07-07 | 6.750 | 7.090 | 6.660 | 6.900 | 6.900 | 72,318,912 |
| 2025-07-04 | 6.720 | 7.070 | 6.690 | 6.790 | 6.790 | 90,014,960 |
| 2025-07-03 | 6.500 | 6.830 | 6.440 | 6.780 | 6.780 | 91,944,492 |
| 2025-07-02 | 6.830 | 6.870 | 6.490 | 6.550 | 6.550 | 86,194,963 |
| 2025-07-01 | 6.730 | 7.230 | 6.470 | 6.920 | 6.920 | 138,307,325 |
| 2025-06-30 | 6.280 | 6.690 | 6.280 | 6.570 | 6.570 | 84,749,651 |
| 2025-06-27 | 6.160 | 6.650 | 6.130 | 6.350 | 6.350 | 75,272,341 |
| 2025-06-26 | 6.230 | 6.430 | 6.170 | 6.180 | 6.180 | 59,114,308 |
| 2025-06-25 | 6.300 | 6.560 | 6.130 | 6.290 | 6.290 | 78,151,751 |
| 2025-06-24 | 6.150 | 6.340 | 6.130 | 6.290 | 6.290 | 59,496,602 |
| 2025-06-23 | 6.050 | 6.350 | 5.950 | 6.250 | 6.250 | 69,282,402 |
| 2025-06-20 | 6.040 | 6.240 | 6.030 | 6.190 | 6.190 | 79,296,487 |
| 2025-06-19 | 5.990 | 6.280 | 5.950 | 6.000 | 6.000 | 80,567,103 |
| 2025-06-18 | 5.780 | 5.910 | 5.700 | 5.880 | 5.880 | 33,306,378 |
| 2025-06-17 | 5.780 | 5.830 | 5.740 | 5.790 | 5.790 | 25,827,688 |
| 2025-06-16 | 5.510 | 5.960 | 5.500 | 5.840 | 5.840 | 53,676,600 |
| 2025-06-13 | 5.700 | 5.720 | 5.530 | 5.540 | 5.540 | 19,529,100 |
| 2025-06-12 | 5.740 | 5.780 | 5.700 | 5.750 | 5.750 | 14,181,800 |
| 2025-06-11 | 5.770 | 5.890 | 5.740 | 5.780 | 5.780 | 28,152,095 |
| 2025-06-10 | 5.800 | 5.810 | 5.630 | 5.700 | 5.700 | 17,146,100 |
| 2025-06-09 | 5.760 | 5.820 | 5.750 | 5.800 | 5.800 | 14,489,900 |
| 2025-06-06 | 5.760 | 5.800 | 5.720 | 5.760 | 5.760 | 16,622,600 |
| 2025-06-05 | 5.680 | 5.850 | 5.620 | 5.800 | 5.800 | 31,103,550 |
| 2025-06-04 | 5.600 | 5.720 | 5.580 | 5.690 | 5.690 | 17,400,552 |
| 2025-06-03 | 5.590 | 5.650 | 5.570 | 5.600 | 5.600 | 11,609,800 |
| 2025-05-30 | 5.750 | 5.760 | 5.590 | 5.610 | 5.610 | 18,451,100 |
| 2025-05-29 | 5.600 | 5.790 | 5.570 | 5.760 | 5.760 | 25,472,152 |
| 2025-05-28 | 5.660 | 5.670 | 5.560 | 5.580 | 5.580 | 12,258,600 |
| 2025-05-27 | 5.610 | 5.660 | 5.560 | 5.660 | 5.660 | 13,045,800 |
| 2025-05-26 | 5.500 | 5.630 | 5.490 | 5.620 | 5.620 | 12,165,200 |
| 2025-05-23 | 5.610 | 5.650 | 5.520 | 5.520 | 5.520 | 16,279,867 |
| 2025-05-22 | 5.700 | 5.760 | 5.580 | 5.600 | 5.600 | 19,493,700 |
| 2025-05-21 | 5.760 | 5.780 | 5.670 | 5.740 | 5.740 | 19,414,600 |
| 2025-05-20 | 5.750 | 5.800 | 5.710 | 5.790 | 5.790 | 16,133,150 |
| 2025-05-19 | 5.730 | 5.780 | 5.660 | 5.780 | 5.780 | 16,230,552 |
| 2025-05-16 | 5.650 | 5.800 | 5.640 | 5.750 | 5.750 | 17,746,002 |
| 2025-05-15 | 5.800 | 5.820 | 5.680 | 5.680 | 5.680 | 20,500,200 |
| 2025-05-14 | 5.770 | 5.920 | 5.760 | 5.810 | 5.810 | 30,870,300 |
| 2025-05-13 | 5.830 | 5.900 | 5.750 | 5.760 | 5.760 | 20,010,600 |
| 2025-05-12 | 5.790 | 5.820 | 5.750 | 5.810 | 5.810 | 18,180,090 |
| 2025-05-09 | 5.840 | 5.840 | 5.700 | 5.730 | 5.730 | 20,728,000 |
| 2025-05-08 | 5.790 | 5.890 | 5.780 | 5.870 | 5.870 | 27,032,201 |
| 2025-05-07 | 5.820 | 5.880 | 5.710 | 5.800 | 5.800 | 33,031,404 |
| 2025-05-06 | 5.630 | 5.760 | 5.620 | 5.760 | 5.760 | 31,693,970 |
| 2025-04-30 | 5.500 | 5.670 | 5.490 | 5.570 | 5.570 | 26,058,700 |
| 2025-04-29 | 5.400 | 5.550 | 5.380 | 5.520 | 5.520 | 18,679,600 |
| 2025-04-28 | 5.600 | 5.610 | 5.450 | 5.450 | 5.450 | 25,595,900 |
| 2025-04-25 | 5.600 | 5.670 | 5.520 | 5.630 | 5.630 | 32,814,450 |
| 2025-04-24 | 5.730 | 5.750 | 5.530 | 5.580 | 5.580 | 48,699,448 |
| 2025-04-23 | 6.000 | 6.100 | 5.750 | 5.770 | 5.770 | 73,380,957 |
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.