Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.070 | 5.090 | 5.030 | 5.060 | 4.864 | 4,219,410 |
| 2023-05-05 | 5.100 | 5.100 | 4.980 | 5.040 | 4.845 | 6,388,374 |
| 2023-05-04 | 5.300 | 5.300 | 5.070 | 5.090 | 4.893 | 12,077,827 |
| 2023-04-28 | 5.360 | 5.430 | 5.360 | 5.420 | 5.210 | 7,190,801 |
| 2023-04-27 | 5.460 | 5.460 | 5.360 | 5.370 | 5.162 | 5,364,100 |
| 2023-04-26 | 5.390 | 5.470 | 5.370 | 5.450 | 5.239 | 4,504,152 |
| 2023-04-25 | 5.460 | 5.530 | 5.330 | 5.410 | 5.200 | 6,140,350 |
| 2023-04-24 | 5.460 | 5.510 | 5.340 | 5.480 | 5.268 | 5,431,000 |
| 2023-04-21 | 5.650 | 5.650 | 5.440 | 5.480 | 5.268 | 7,001,101 |
| 2023-04-20 | 5.720 | 5.720 | 5.600 | 5.650 | 5.431 | 6,971,244 |
| 2023-04-19 | 5.720 | 5.790 | 5.670 | 5.720 | 5.498 | 6,055,600 |
| 2023-04-18 | 5.790 | 5.800 | 5.710 | 5.730 | 5.508 | 4,275,650 |
| 2023-04-17 | 5.710 | 5.810 | 5.700 | 5.770 | 5.546 | 5,608,100 |
| 2023-04-14 | 5.740 | 5.750 | 5.650 | 5.710 | 5.489 | 4,108,450 |
| 2023-04-13 | 5.790 | 5.790 | 5.690 | 5.730 | 5.508 | 5,844,400 |
| 2023-04-12 | 5.760 | 5.800 | 5.730 | 5.790 | 5.566 | 4,834,650 |
| 2023-04-11 | 5.780 | 5.800 | 5.720 | 5.740 | 5.518 | 5,239,050 |
| 2023-04-10 | 5.830 | 5.910 | 5.770 | 5.780 | 5.556 | 7,426,513 |
| 2023-04-07 | 5.930 | 5.930 | 5.790 | 5.850 | 5.623 | 11,830,600 |
| 2023-04-06 | 5.790 | 5.950 | 5.750 | 5.940 | 5.710 | 14,981,819 |
| 2023-04-04 | 5.830 | 5.840 | 5.740 | 5.790 | 5.566 | 6,262,700 |
| 2023-04-03 | 5.800 | 5.870 | 5.770 | 5.820 | 5.594 | 6,822,900 |
| 2023-03-31 | 5.800 | 5.820 | 5.740 | 5.800 | 5.575 | 4,727,353 |
| 2023-03-30 | 5.750 | 5.820 | 5.670 | 5.810 | 5.585 | 7,480,702 |
| 2023-03-29 | 5.780 | 5.790 | 5.700 | 5.730 | 5.508 | 4,671,824 |
| 2023-03-28 | 5.860 | 5.870 | 5.770 | 5.790 | 5.566 | 6,370,251 |
| 2023-03-27 | 5.820 | 5.850 | 5.770 | 5.840 | 5.614 | 9,059,953 |
| 2023-03-24 | 5.850 | 5.880 | 5.750 | 5.810 | 5.585 | 9,715,350 |
| 2023-03-23 | 5.670 | 5.870 | 5.630 | 5.840 | 5.614 | 16,282,704 |
| 2023-03-22 | 5.600 | 5.700 | 5.560 | 5.690 | 5.470 | 9,310,950 |
| 2023-03-21 | 5.510 | 5.570 | 5.450 | 5.570 | 5.354 | 4,348,913 |
| 2023-03-20 | 5.510 | 5.530 | 5.430 | 5.490 | 5.277 | 4,356,063 |
| 2023-03-17 | 5.480 | 5.540 | 5.480 | 5.510 | 5.296 | 4,458,000 |
| 2023-03-16 | 5.590 | 5.600 | 5.450 | 5.470 | 5.258 | 5,366,250 |
| 2023-03-15 | 5.460 | 5.670 | 5.460 | 5.610 | 5.393 | 8,501,352 |
| 2023-03-14 | 5.530 | 5.530 | 5.380 | 5.450 | 5.239 | 6,466,802 |
| 2023-03-13 | 5.590 | 5.590 | 5.470 | 5.540 | 5.325 | 6,343,400 |
| 2023-03-10 | 5.680 | 5.730 | 5.590 | 5.600 | 5.383 | 7,747,551 |
| 2023-03-09 | 5.650 | 5.770 | 5.620 | 5.710 | 5.489 | 12,050,501 |
| 2023-03-08 | 5.460 | 5.620 | 5.450 | 5.610 | 5.393 | 4,970,800 |
| 2023-03-07 | 5.610 | 5.670 | 5.500 | 5.530 | 5.316 | 8,199,500 |
| 2023-03-06 | 5.610 | 5.620 | 5.560 | 5.580 | 5.364 | 4,406,750 |
| 2023-03-03 | 5.690 | 5.690 | 5.570 | 5.610 | 5.393 | 5,561,350 |
| 2023-03-02 | 5.600 | 5.640 | 5.580 | 5.600 | 5.383 | 4,520,400 |
| 2023-03-01 | 5.540 | 5.590 | 5.520 | 5.580 | 5.364 | 4,075,703 |
| 2023-02-28 | 5.550 | 5.560 | 5.490 | 5.540 | 5.325 | 2,822,900 |
| 2023-02-27 | 5.570 | 5.580 | 5.510 | 5.520 | 5.306 | 2,940,100 |
| 2023-02-24 | 5.590 | 5.600 | 5.510 | 5.570 | 5.354 | 2,974,068 |
| 2023-02-23 | 5.580 | 5.610 | 5.540 | 5.580 | 5.364 | 3,959,450 |
| 2023-02-22 | 5.590 | 5.590 | 5.550 | 5.580 | 5.364 | 3,135,300 |
| 2023-02-21 | 5.640 | 5.640 | 5.560 | 5.590 | 5.373 | 5,723,500 |
| 2023-02-20 | 5.510 | 5.640 | 5.470 | 5.620 | 5.402 | 7,878,044 |
| 2023-02-17 | 5.540 | 5.600 | 5.500 | 5.520 | 5.306 | 5,937,750 |
| 2023-02-16 | 5.630 | 5.650 | 5.430 | 5.470 | 5.258 | 8,229,095 |
| 2023-02-15 | 5.610 | 5.640 | 5.580 | 5.630 | 5.412 | 5,579,550 |
| 2023-02-14 | 5.620 | 5.620 | 5.560 | 5.610 | 5.393 | 3,840,752 |
| 2023-02-13 | 5.580 | 5.640 | 5.530 | 5.590 | 5.373 | 5,633,939 |
| 2023-02-10 | 5.590 | 5.630 | 5.520 | 5.560 | 5.345 | 6,323,800 |
| 2023-02-09 | 5.430 | 5.610 | 5.400 | 5.600 | 5.383 | 11,569,889 |
| 2023-02-08 | 5.450 | 5.470 | 5.400 | 5.410 | 5.200 | 4,609,051 |
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.