Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.500 | 6.750 | 6.160 | 6.300 | 6.300 | 156,589,191 |
| 2025-04-18 | 5.500 | 6.270 | 5.450 | 6.270 | 6.270 | 84,778,492 |
| 2025-04-17 | 5.120 | 5.700 | 5.120 | 5.700 | 5.700 | 42,793,059 |
| 2025-04-16 | 5.260 | 5.340 | 5.090 | 5.180 | 5.180 | 15,210,000 |
| 2025-04-15 | 5.300 | 5.380 | 5.220 | 5.300 | 5.300 | 17,563,746 |
| 2025-04-14 | 5.330 | 5.380 | 5.260 | 5.270 | 5.270 | 20,890,350 |
| 2025-04-11 | 5.030 | 5.260 | 4.990 | 5.230 | 5.230 | 26,252,393 |
| 2025-04-10 | 5.070 | 5.190 | 5.070 | 5.080 | 5.080 | 25,381,751 |
| 2025-04-09 | 4.800 | 5.040 | 4.460 | 4.990 | 4.990 | 33,389,601 |
| 2025-04-08 | 5.100 | 5.180 | 4.800 | 4.920 | 4.920 | 31,114,343 |
| 2025-04-07 | 5.310 | 5.410 | 5.140 | 5.140 | 5.140 | 20,253,100 |
| 2025-04-03 | 5.700 | 5.820 | 5.640 | 5.710 | 5.710 | 18,968,450 |
| 2025-04-02 | 5.900 | 5.940 | 5.790 | 5.820 | 5.820 | 18,125,000 |
| 2025-04-01 | 5.940 | 5.990 | 5.910 | 5.910 | 5.910 | 13,761,050 |
| 2025-03-31 | 6.080 | 6.130 | 5.870 | 5.930 | 5.930 | 27,670,500 |
| 2025-03-28 | 6.320 | 6.420 | 6.150 | 6.160 | 6.160 | 25,307,750 |
| 2025-03-27 | 6.250 | 6.420 | 6.150 | 6.350 | 6.350 | 30,090,531 |
| 2025-03-26 | 6.240 | 6.380 | 6.210 | 6.290 | 6.290 | 19,908,351 |
| 2025-03-25 | 6.220 | 6.380 | 6.110 | 6.290 | 6.290 | 23,417,181 |
| 2025-03-24 | 6.280 | 6.330 | 6.060 | 6.230 | 6.230 | 28,792,651 |
| 2025-03-21 | 6.420 | 6.510 | 6.300 | 6.300 | 6.300 | 33,488,828 |
| 2025-03-20 | 6.580 | 6.620 | 6.480 | 6.480 | 6.480 | 35,487,001 |
| 2025-03-19 | 6.780 | 6.820 | 6.550 | 6.590 | 6.590 | 54,693,652 |
| 2025-03-18 | 6.820 | 7.070 | 6.680 | 6.850 | 6.850 | 92,497,505 |
| 2025-03-17 | 6.550 | 6.830 | 6.540 | 6.790 | 6.790 | 64,285,499 |
| 2025-03-14 | 6.620 | 6.770 | 6.440 | 6.640 | 6.640 | 63,591,586 |
| 2025-03-13 | 6.600 | 6.650 | 6.440 | 6.600 | 6.600 | 49,495,992 |
| 2025-03-12 | 6.660 | 6.770 | 6.560 | 6.580 | 6.580 | 84,729,614 |
| 2025-03-11 | 6.310 | 6.800 | 6.300 | 6.550 | 6.550 | 79,573,199 |
| 2025-03-10 | 6.150 | 6.440 | 6.110 | 6.380 | 6.380 | 51,266,488 |
| 2025-03-07 | 6.280 | 6.340 | 6.110 | 6.160 | 6.160 | 36,048,525 |
| 2025-03-06 | 6.230 | 6.350 | 6.230 | 6.280 | 6.280 | 42,257,931 |
| 2025-03-05 | 6.130 | 6.230 | 6.030 | 6.230 | 6.230 | 37,750,752 |
| 2025-03-04 | 6.000 | 6.170 | 5.940 | 6.160 | 6.160 | 36,081,213 |
| 2025-03-03 | 6.230 | 6.280 | 6.000 | 6.080 | 6.080 | 53,866,956 |
| 2025-02-28 | 6.380 | 6.630 | 6.170 | 6.190 | 6.190 | 84,726,847 |
| 2025-02-27 | 6.690 | 6.700 | 6.350 | 6.480 | 6.480 | 120,389,950 |
| 2025-02-26 | 6.280 | 6.890 | 6.200 | 6.890 | 6.890 | 109,920,769 |
| 2025-02-25 | 6.280 | 6.390 | 6.210 | 6.260 | 6.260 | 56,545,950 |
| 2025-02-24 | 6.260 | 6.650 | 6.150 | 6.410 | 6.410 | 93,445,668 |
| 2025-02-21 | 6.150 | 6.450 | 6.040 | 6.310 | 6.310 | 88,972,032 |
| 2025-02-20 | 6.120 | 6.160 | 6.060 | 6.160 | 6.160 | 39,150,852 |
| 2025-02-19 | 5.880 | 6.150 | 5.880 | 6.140 | 6.140 | 49,607,200 |
| 2025-02-18 | 6.030 | 6.100 | 5.870 | 5.900 | 5.900 | 30,615,568 |
| 2025-02-17 | 5.900 | 6.050 | 5.900 | 6.030 | 6.030 | 31,444,377 |
| 2025-02-14 | 5.950 | 5.990 | 5.890 | 5.920 | 5.920 | 24,308,850 |
| 2025-02-13 | 6.070 | 6.090 | 5.950 | 5.950 | 5.950 | 37,411,154 |
| 2025-02-12 | 6.020 | 6.150 | 6.020 | 6.100 | 6.100 | 42,337,900 |
| 2025-02-11 | 6.050 | 6.160 | 5.970 | 6.070 | 6.070 | 54,079,901 |
| 2025-02-10 | 5.950 | 6.180 | 5.900 | 6.120 | 6.120 | 74,737,650 |
| 2025-02-07 | 5.720 | 5.990 | 5.700 | 5.930 | 5.930 | 69,040,800 |
| 2025-02-06 | 5.520 | 5.720 | 5.470 | 5.720 | 5.720 | 34,669,150 |
| 2025-02-05 | 5.460 | 5.570 | 5.390 | 5.530 | 5.530 | 27,718,952 |
| 2025-01-27 | 5.700 | 5.730 | 5.390 | 5.400 | 5.400 | 32,654,465 |
| 2025-01-24 | 5.620 | 5.680 | 5.510 | 5.670 | 5.670 | 31,345,200 |
| 2025-01-23 | 5.760 | 5.880 | 5.620 | 5.630 | 5.630 | 43,787,487 |
| 2025-01-22 | 5.840 | 5.970 | 5.750 | 5.750 | 5.750 | 42,049,600 |
| 2025-01-21 | 6.040 | 6.080 | 5.860 | 5.900 | 5.900 | 51,469,463 |
| 2025-01-20 | 6.050 | 6.140 | 5.890 | 6.060 | 6.060 | 71,165,008 |
| 2025-01-17 | 5.940 | 6.330 | 5.810 | 6.010 | 6.010 | 102,703,210 |
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.