Epoxy Base Electronic Material Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.420	16.610	14.880	15.020	15.020	75,256,802
2026-10-15	15.800	16.930	15.800	16.260	16.260	56,976,612
2026-10-14	16.630	17.500	16.330	16.840	16.840	80,990,800
2026-10-13	14.870	16.980	14.590	16.650	16.650	97,756,512
2026-10-12	16.640	16.830	15.910	15.910	15.910	89,248,514
2026-10-09	19.060	20.130	17.010	17.680	17.680	159,102,977
2026-10-08	17.670	19.070	17.600	18.690	18.690	135,013,658
2026-09-30	17.650	18.470	17.310	17.340	17.340	62,604,300
2026-09-29	17.530	17.770	17.230	17.560	17.560	39,635,500
2026-09-28	19.000	19.190	17.400	17.570	17.570	58,955,655
2026-09-24	19.850	20.300	19.030	19.190	19.190	69,259,898
2026-09-23	19.860	20.630	19.500	20.110	20.110	85,013,200
2026-09-22	20.280	20.380	19.540	19.800	19.800	81,303,956
2026-09-21	19.300	19.650	19.100	19.340	19.340	71,818,764
2026-09-18	19.620	19.740	18.370	19.180	19.180	107,859,702
2026-09-17	19.380	20.340	19.200	19.220	19.220	109,141,000
2026-09-16	19.030	19.620	18.540	19.380	19.380	103,502,137
2026-09-15	18.460	19.480	18.460	18.810	18.810	125,688,085
2026-09-14	17.250	19.210	16.700	18.810	18.810	145,373,588
2026-09-11	16.410	17.560	15.740	17.460	17.460	110,593,425
2026-09-10	16.060	17.230	16.000	16.810	16.810	86,042,450
2026-09-09	16.390	16.960	16.250	16.410	16.410	52,234,900
2026-09-08	16.160	16.960	16.160	16.420	16.420	84,958,500
2026-09-07	15.200	16.620	15.120	16.320	16.320	99,176,872
2026-09-04	15.970	16.300	14.960	15.110	15.110	64,966,733
2026-09-03	16.780	16.790	15.580	15.890	15.890	67,960,600
2026-09-02	16.450	16.980	16.300	16.520	16.520	54,734,943
2026-09-01	17.550	17.600	16.720	16.750	16.750	66,544,401
2026-08-31	17.400	17.900	17.100	17.540	17.540	82,008,726
2026-08-28	17.400	18.460	17.100	17.670	17.670	129,072,070
2026-08-27	15.640	16.910	15.640	16.910	16.910	58,660,900
2026-08-26	15.750	15.850	14.890	15.370	15.370	45,476,433
2026-08-25	15.000	15.780	14.980	15.520	15.520	44,263,200
2026-08-24	16.610	16.720	15.150	15.660	15.660	63,172,950
2026-08-21	16.280	16.850	15.890	16.520	16.520	57,887,227
2026-08-20	16.880	16.890	16.000	16.320	16.320	67,123,300
2026-08-19	17.070	18.000	16.300	16.470	16.470	90,261,010
2026-08-18	18.540	19.000	17.500	17.840	17.840	141,861,926
2026-08-17	16.250	17.590	16.200	17.590	17.590	60,296,003
2026-08-14	15.210	16.640	15.210	15.990	15.990	98,671,640
2026-08-13	15.600	16.120	15.120	15.130	15.130	55,036,715
2026-08-12	15.120	15.460	14.810	15.310	15.310	48,555,536
2026-08-11	15.060	15.380	14.770	14.930	14.930	55,750,290
2026-08-10	15.480	15.750	14.630	15.180	15.180	86,749,949
2026-08-07	14.080	15.440	13.770	15.050	15.050	104,268,100
2026-08-06	13.300	14.320	13.200	14.040	14.040	67,547,650
2026-08-05	12.400	13.660	12.310	13.520	13.520	55,907,100
2026-08-04	11.900	12.610	11.730	12.510	12.510	48,525,500
2026-08-03	12.100	12.400	11.650	11.750	11.750	49,698,792
2026-07-31	12.380	12.690	12.100	12.310	12.310	78,087,667
2026-07-30	12.500	12.590	11.360	11.540	11.540	59,644,146
2026-07-29	13.100	13.330	11.970	12.530	12.530	69,684,410
2026-07-28	13.970	14.450	13.070	13.270	13.270	52,068,300
2026-07-27	13.650	14.340	13.150	14.310	14.310	57,532,503
2026-07-24	13.570	14.350	13.340	13.490	13.490	44,838,502
2026-07-23	14.080	14.780	13.600	13.940	13.940	66,887,250
2026-07-22	13.800	14.890	13.600	13.800	13.800	83,966,850
2026-07-21	13.690	14.480	12.920	14.460	14.460	103,553,900
2026-07-20	16.200	16.260	14.360	14.360	14.360	43,957,900

Page 1 of 1 · 59 trading days

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.