Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.140 | 5.250 | 5.100 | 5.170 | 5.170 | 24,597,350 |
| 2024-10-23 | 5.130 | 5.190 | 5.110 | 5.150 | 5.150 | 26,054,502 |
| 2024-10-22 | 5.140 | 5.160 | 5.060 | 5.140 | 5.140 | 26,744,500 |
| 2024-10-21 | 5.090 | 5.250 | 5.080 | 5.130 | 5.130 | 41,563,250 |
| 2024-10-18 | 4.900 | 5.160 | 4.880 | 5.090 | 5.090 | 34,982,769 |
| 2024-10-17 | 4.950 | 5.020 | 4.890 | 4.900 | 4.900 | 18,282,850 |
| 2024-10-16 | 4.810 | 4.960 | 4.780 | 4.920 | 4.920 | 16,168,552 |
| 2024-10-15 | 4.980 | 5.080 | 4.900 | 4.900 | 4.900 | 22,243,648 |
| 2024-10-14 | 4.870 | 5.040 | 4.760 | 5.030 | 5.030 | 26,682,535 |
| 2024-10-11 | 5.080 | 5.080 | 4.780 | 4.870 | 4.870 | 28,547,350 |
| 2024-10-10 | 5.140 | 5.290 | 5.010 | 5.080 | 5.080 | 35,840,403 |
| 2024-10-09 | 5.590 | 5.590 | 5.170 | 5.170 | 5.170 | 59,017,982 |
| 2024-10-08 | 5.720 | 5.740 | 5.210 | 5.740 | 5.740 | 99,697,740 |
| 2024-09-30 | 4.960 | 5.240 | 4.840 | 5.220 | 5.220 | 66,968,135 |
| 2024-09-27 | 4.610 | 4.800 | 4.610 | 4.790 | 4.790 | 26,489,884 |
| 2024-09-26 | 4.480 | 4.590 | 4.480 | 4.590 | 4.590 | 23,045,903 |
| 2024-09-25 | 4.490 | 4.600 | 4.440 | 4.480 | 4.480 | 26,389,788 |
| 2024-09-24 | 4.390 | 4.480 | 4.350 | 4.480 | 4.480 | 21,618,399 |
| 2024-09-23 | 4.350 | 4.390 | 4.300 | 4.390 | 4.390 | 12,492,300 |
| 2024-09-20 | 4.340 | 4.430 | 4.320 | 4.340 | 4.340 | 15,119,881 |
| 2024-09-19 | 4.270 | 4.390 | 4.260 | 4.360 | 4.360 | 17,262,647 |
| 2024-09-18 | 4.230 | 4.300 | 4.160 | 4.240 | 4.240 | 12,435,497 |
| 2024-09-13 | 4.330 | 4.360 | 4.260 | 4.270 | 4.270 | 11,952,950 |
| 2024-09-12 | 4.430 | 4.470 | 4.320 | 4.330 | 4.330 | 15,001,288 |
| 2024-09-11 | 4.420 | 4.450 | 4.360 | 4.400 | 4.400 | 13,516,152 |
| 2024-09-10 | 4.460 | 4.500 | 4.370 | 4.470 | 4.470 | 22,508,538 |
| 2024-09-09 | 4.440 | 4.480 | 4.380 | 4.440 | 4.440 | 24,068,349 |
| 2024-09-06 | 4.510 | 4.610 | 4.420 | 4.440 | 4.440 | 51,562,080 |
| 2024-09-05 | 4.200 | 4.660 | 4.200 | 4.660 | 4.660 | 50,674,476 |
| 2024-09-04 | 4.250 | 4.290 | 4.190 | 4.240 | 4.240 | 9,428,350 |
| 2024-09-03 | 4.280 | 4.330 | 4.250 | 4.300 | 4.300 | 7,975,500 |
| 2024-09-02 | 4.360 | 4.390 | 4.250 | 4.270 | 4.270 | 9,891,137 |
| 2024-08-30 | 4.240 | 4.410 | 4.230 | 4.350 | 4.350 | 13,541,100 |
| 2024-08-29 | 4.160 | 4.280 | 4.130 | 4.240 | 4.240 | 9,898,042 |
| 2024-08-28 | 4.110 | 4.190 | 4.100 | 4.160 | 4.160 | 8,650,200 |
| 2024-08-27 | 4.300 | 4.300 | 4.110 | 4.120 | 4.120 | 14,067,302 |
| 2024-08-26 | 4.260 | 4.320 | 4.240 | 4.290 | 4.290 | 7,171,400 |
| 2024-08-23 | 4.260 | 4.320 | 4.230 | 4.290 | 4.290 | 8,805,602 |
| 2024-08-22 | 4.350 | 4.380 | 4.250 | 4.260 | 4.260 | 13,091,772 |
| 2024-08-21 | 4.540 | 4.590 | 4.280 | 4.360 | 4.360 | 23,860,600 |
| 2024-08-20 | 4.630 | 4.640 | 4.560 | 4.570 | 4.570 | 10,348,900 |
| 2024-08-19 | 4.690 | 4.720 | 4.620 | 4.620 | 4.620 | 12,824,860 |
| 2024-08-16 | 4.670 | 4.760 | 4.660 | 4.700 | 4.700 | 17,351,260 |
| 2024-08-15 | 4.620 | 4.710 | 4.580 | 4.670 | 4.670 | 14,586,850 |
| 2024-08-14 | 4.630 | 4.680 | 4.600 | 4.640 | 4.640 | 10,525,800 |
| 2024-08-13 | 4.570 | 4.640 | 4.520 | 4.630 | 4.630 | 10,711,900 |
| 2024-08-12 | 4.670 | 4.680 | 4.570 | 4.580 | 4.580 | 15,795,563 |
| 2024-08-09 | 4.770 | 4.820 | 4.680 | 4.690 | 4.690 | 14,098,287 |
| 2024-08-08 | 4.700 | 4.800 | 4.630 | 4.730 | 4.730 | 18,193,327 |
| 2024-08-07 | 4.730 | 4.850 | 4.720 | 4.740 | 4.740 | 17,491,900 |
| 2024-08-06 | 4.710 | 4.770 | 4.660 | 4.750 | 4.750 | 17,912,002 |
| 2024-08-05 | 4.840 | 4.870 | 4.660 | 4.660 | 4.660 | 31,907,250 |
| 2024-08-02 | 4.990 | 5.020 | 4.860 | 4.910 | 4.910 | 42,801,452 |
| 2024-08-01 | 4.950 | 5.290 | 4.930 | 5.090 | 5.090 | 77,494,503 |
| 2024-07-31 | 4.740 | 4.880 | 4.710 | 4.880 | 4.880 | 32,299,900 |
| 2024-07-30 | 4.720 | 4.770 | 4.640 | 4.740 | 4.740 | 21,376,785 |
| 2024-07-29 | 4.810 | 4.820 | 4.730 | 4.760 | 4.760 | 20,201,887 |
| 2024-07-26 | 4.710 | 4.810 | 4.680 | 4.800 | 4.800 | 21,541,300 |
| 2024-07-25 | 4.630 | 4.750 | 4.600 | 4.710 | 4.710 | 19,257,200 |
| 2024-07-24 | 4.610 | 4.840 | 4.560 | 4.730 | 4.730 | 24,982,450 |
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.