Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.940 | 6.330 | 5.810 | 6.010 | 6.010 | 102,703,210 |
| 2025-01-16 | 5.780 | 6.240 | 5.750 | 6.060 | 6.060 | 104,618,081 |
| 2025-01-15 | 5.980 | 5.990 | 5.710 | 5.820 | 5.820 | 76,228,851 |
| 2025-01-14 | 5.650 | 6.270 | 5.510 | 6.030 | 6.030 | 131,667,915 |
| 2025-01-13 | 5.260 | 5.930 | 5.180 | 5.780 | 5.780 | 106,003,616 |
| 2025-01-10 | 5.930 | 6.150 | 5.650 | 5.660 | 5.660 | 158,984,043 |
| 2025-01-09 | 5.070 | 5.590 | 5.070 | 5.590 | 5.590 | 23,804,281 |
| 2025-01-08 | 5.040 | 5.120 | 4.910 | 5.080 | 5.080 | 23,779,452 |
| 2025-01-07 | 4.940 | 5.150 | 4.910 | 5.110 | 5.110 | 26,889,200 |
| 2025-01-06 | 4.980 | 5.050 | 4.810 | 4.920 | 4.920 | 21,835,330 |
| 2025-01-03 | 5.250 | 5.280 | 4.950 | 4.970 | 4.970 | 28,500,050 |
| 2025-01-02 | 5.360 | 5.430 | 5.160 | 5.220 | 5.220 | 27,028,800 |
| 2024-12-31 | 5.650 | 5.660 | 5.350 | 5.370 | 5.370 | 26,415,900 |
| 2024-12-30 | 5.710 | 5.710 | 5.540 | 5.620 | 5.620 | 22,583,970 |
| 2024-12-27 | 5.650 | 5.910 | 5.600 | 5.750 | 5.750 | 30,039,600 |
| 2024-12-26 | 5.550 | 5.700 | 5.540 | 5.670 | 5.670 | 21,314,250 |
| 2024-12-25 | 5.700 | 5.740 | 5.450 | 5.550 | 5.550 | 30,743,600 |
| 2024-12-24 | 5.720 | 5.800 | 5.630 | 5.740 | 5.740 | 26,838,100 |
| 2024-12-23 | 6.080 | 6.080 | 5.660 | 5.670 | 5.670 | 46,419,459 |
| 2024-12-20 | 5.980 | 6.170 | 5.940 | 6.100 | 6.100 | 34,429,000 |
| 2024-12-19 | 5.930 | 6.010 | 5.880 | 5.980 | 5.980 | 34,326,300 |
| 2024-12-18 | 5.970 | 6.110 | 5.820 | 6.040 | 6.040 | 38,224,700 |
| 2024-12-17 | 6.280 | 6.330 | 5.930 | 5.980 | 5.980 | 55,067,900 |
| 2024-12-16 | 6.230 | 6.380 | 6.170 | 6.280 | 6.280 | 51,020,186 |
| 2024-12-13 | 6.330 | 6.430 | 6.230 | 6.260 | 6.260 | 56,250,000 |
| 2024-12-12 | 6.300 | 6.420 | 6.250 | 6.360 | 6.360 | 59,988,227 |
| 2024-12-11 | 6.210 | 6.430 | 6.180 | 6.350 | 6.350 | 74,866,951 |
| 2024-12-10 | 6.610 | 6.750 | 6.000 | 6.250 | 6.250 | 144,266,201 |
| 2024-12-09 | 6.900 | 6.990 | 6.630 | 6.630 | 6.630 | 161,025,819 |
| 2024-12-06 | 6.700 | 7.370 | 6.660 | 7.370 | 7.370 | 231,668,841 |
| 2024-12-05 | 7.200 | 7.200 | 6.550 | 6.700 | 6.700 | 239,093,117 |
| 2024-12-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 14,819,469 |
| 2024-12-03 | 6.190 | 6.500 | 6.190 | 6.500 | 6.500 | 78,759,456 |
| 2024-12-02 | 5.790 | 6.010 | 5.790 | 5.910 | 5.910 | 68,401,293 |
| 2024-11-29 | 5.690 | 6.000 | 5.650 | 5.850 | 5.850 | 84,038,637 |
| 2024-11-28 | 5.500 | 5.890 | 5.480 | 5.700 | 5.700 | 79,301,209 |
| 2024-11-27 | 5.430 | 5.560 | 5.230 | 5.550 | 5.550 | 61,424,720 |
| 2024-11-26 | 6.150 | 6.150 | 5.510 | 5.540 | 5.540 | 116,382,626 |
| 2024-11-25 | 5.350 | 5.750 | 5.350 | 5.750 | 5.750 | 25,861,581 |
| 2024-11-22 | 5.440 | 5.560 | 5.210 | 5.230 | 5.230 | 25,559,237 |
| 2024-11-21 | 5.370 | 5.550 | 5.320 | 5.430 | 5.430 | 22,761,535 |
| 2024-11-20 | 5.230 | 5.490 | 5.200 | 5.410 | 5.410 | 26,418,308 |
| 2024-11-19 | 5.090 | 5.230 | 5.050 | 5.230 | 5.230 | 20,476,416 |
| 2024-11-18 | 5.290 | 5.320 | 5.000 | 5.050 | 5.050 | 26,465,660 |
| 2024-11-15 | 5.390 | 5.450 | 5.210 | 5.230 | 5.230 | 22,347,000 |
| 2024-11-14 | 5.600 | 5.650 | 5.350 | 5.380 | 5.380 | 27,041,148 |
| 2024-11-13 | 5.630 | 5.690 | 5.480 | 5.630 | 5.630 | 28,867,513 |
| 2024-11-12 | 5.790 | 5.890 | 5.630 | 5.700 | 5.700 | 50,971,771 |
| 2024-11-11 | 5.550 | 5.840 | 5.520 | 5.780 | 5.780 | 49,846,106 |
| 2024-11-08 | 5.570 | 5.700 | 5.490 | 5.550 | 5.550 | 45,801,719 |
| 2024-11-07 | 5.400 | 5.550 | 5.350 | 5.540 | 5.540 | 34,717,517 |
| 2024-11-06 | 5.440 | 5.490 | 5.330 | 5.420 | 5.420 | 37,742,550 |
| 2024-11-05 | 5.290 | 5.450 | 5.290 | 5.430 | 5.430 | 30,998,150 |
| 2024-11-04 | 5.200 | 5.350 | 5.190 | 5.310 | 5.310 | 23,758,323 |
| 2024-11-01 | 5.420 | 5.500 | 5.150 | 5.170 | 5.170 | 48,258,670 |
| 2024-10-31 | 5.250 | 5.580 | 5.200 | 5.510 | 5.510 | 61,731,967 |
| 2024-10-30 | 5.200 | 5.310 | 5.160 | 5.280 | 5.280 | 30,456,476 |
| 2024-10-29 | 5.350 | 5.520 | 5.210 | 5.240 | 5.240 | 42,138,852 |
| 2024-10-28 | 5.340 | 5.380 | 5.300 | 5.380 | 5.380 | 29,811,248 |
| 2024-10-25 | 5.210 | 5.350 | 5.180 | 5.340 | 5.340 | 36,476,750 |
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.