Epoxy Base Electronic Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.060 | 8.920 | 8.060 | 8.540 | 8.540 | 97,057,668 |
| 2026-01-20 | 8.070 | 8.320 | 8.050 | 8.160 | 8.160 | 45,169,798 |
| 2026-01-19 | 8.000 | 8.120 | 7.940 | 8.070 | 8.070 | 41,019,979 |
| 2026-01-16 | 8.200 | 8.200 | 7.980 | 8.080 | 8.080 | 85,757,609 |
| 2026-01-15 | 7.540 | 8.340 | 7.500 | 8.190 | 8.190 | 116,907,472 |
| 2026-01-14 | 7.560 | 7.710 | 7.450 | 7.580 | 7.580 | 25,270,300 |
| 2026-01-13 | 7.750 | 7.830 | 7.520 | 7.570 | 7.570 | 28,410,400 |
| 2026-01-12 | 7.720 | 7.800 | 7.660 | 7.780 | 7.780 | 26,729,050 |
| 2026-01-09 | 7.700 | 7.780 | 7.650 | 7.720 | 7.720 | 23,530,737 |
| 2026-01-08 | 7.720 | 7.920 | 7.690 | 7.740 | 7.740 | 26,287,300 |
| 2026-01-07 | 7.690 | 7.870 | 7.630 | 7.770 | 7.770 | 36,080,320 |
| 2026-01-06 | 7.570 | 7.650 | 7.530 | 7.630 | 7.630 | 25,148,912 |
| 2026-01-05 | 7.410 | 7.630 | 7.360 | 7.570 | 7.570 | 22,748,952 |
| 2025-12-31 | 7.520 | 7.560 | 7.360 | 7.390 | 7.390 | 17,774,150 |
| 2025-12-30 | 7.540 | 7.620 | 7.470 | 7.490 | 7.490 | 17,855,350 |
| 2025-12-29 | 7.630 | 7.660 | 7.520 | 7.620 | 7.620 | 18,579,300 |
| 2025-12-26 | 7.540 | 7.680 | 7.520 | 7.580 | 7.580 | 21,274,291 |
| 2025-12-25 | 7.690 | 7.710 | 7.560 | 7.590 | 7.590 | 30,390,200 |
| 2025-12-24 | 7.250 | 7.780 | 7.250 | 7.700 | 7.700 | 57,675,553 |
| 2025-12-23 | 7.190 | 7.350 | 7.160 | 7.260 | 7.260 | 19,969,350 |
| 2025-12-22 | 7.070 | 7.270 | 7.050 | 7.190 | 7.190 | 18,734,102 |
| 2025-12-19 | 7.080 | 7.110 | 7.010 | 7.030 | 7.030 | 14,261,150 |
| 2025-12-18 | 7.050 | 7.190 | 7.020 | 7.030 | 7.030 | 13,726,100 |
| 2025-12-17 | 7.000 | 7.150 | 6.880 | 7.120 | 7.120 | 15,086,057 |
| 2025-12-16 | 7.170 | 7.170 | 6.950 | 7.040 | 7.040 | 16,574,762 |
| 2025-12-15 | 7.140 | 7.260 | 7.120 | 7.170 | 7.170 | 13,565,800 |
| 2025-12-12 | 7.280 | 7.350 | 7.170 | 7.240 | 7.240 | 15,607,800 |
| 2025-12-11 | 7.490 | 7.520 | 7.300 | 7.310 | 7.310 | 18,641,100 |
| 2025-12-10 | 7.360 | 7.530 | 7.350 | 7.480 | 7.480 | 20,545,400 |
| 2025-12-09 | 7.350 | 7.520 | 7.310 | 7.480 | 7.480 | 29,343,250 |
| 2025-12-08 | 7.170 | 7.370 | 7.150 | 7.330 | 7.330 | 26,226,800 |
| 2025-12-05 | 7.050 | 7.150 | 6.970 | 7.150 | 7.150 | 15,452,050 |
| 2025-12-04 | 7.050 | 7.100 | 6.960 | 7.040 | 7.040 | 13,627,000 |
| 2025-12-03 | 7.160 | 7.180 | 7.030 | 7.070 | 7.070 | 15,353,700 |
| 2025-12-02 | 7.220 | 7.270 | 7.120 | 7.150 | 7.150 | 15,404,950 |
| 2025-12-01 | 7.060 | 7.280 | 7.010 | 7.270 | 7.270 | 25,168,004 |
| 2025-11-28 | 7.030 | 7.120 | 6.990 | 7.060 | 7.060 | 21,163,000 |
| 2025-11-27 | 6.850 | 7.180 | 6.840 | 7.110 | 7.110 | 46,055,995 |
| 2025-11-26 | 6.820 | 7.010 | 6.760 | 6.830 | 6.830 | 30,930,102 |
| 2025-11-25 | 6.810 | 7.020 | 6.750 | 6.890 | 6.890 | 36,725,768 |
| 2025-11-24 | 6.940 | 7.000 | 6.600 | 6.730 | 6.730 | 55,924,853 |
| 2025-11-21 | 7.300 | 7.450 | 7.010 | 7.010 | 7.010 | 94,044,774 |
| 2025-11-20 | 7.920 | 8.120 | 7.620 | 7.790 | 7.790 | 143,248,444 |
| 2025-11-19 | 7.110 | 7.450 | 7.100 | 7.380 | 7.380 | 36,480,500 |
| 2025-11-18 | 7.140 | 7.390 | 7.100 | 7.150 | 7.150 | 18,256,800 |
| 2025-11-17 | 7.110 | 7.360 | 7.110 | 7.240 | 7.240 | 19,510,500 |
| 2025-11-14 | 7.180 | 7.200 | 7.100 | 7.110 | 7.110 | 15,308,006 |
| 2025-11-13 | 7.110 | 7.270 | 7.090 | 7.230 | 7.230 | 13,922,861 |
| 2025-11-12 | 7.320 | 7.320 | 7.070 | 7.130 | 7.130 | 22,340,061 |
| 2025-11-11 | 7.330 | 7.430 | 7.280 | 7.380 | 7.380 | 18,110,817 |
| 2025-11-10 | 7.300 | 7.340 | 7.230 | 7.330 | 7.330 | 18,238,167 |
| 2025-11-07 | 7.310 | 7.450 | 7.280 | 7.300 | 7.300 | 27,752,094 |
| 2025-11-06 | 7.600 | 7.940 | 7.370 | 7.530 | 7.530 | 54,825,047 |
| 2025-11-05 | 7.160 | 7.290 | 7.130 | 7.250 | 7.250 | 12,883,500 |
| 2025-11-04 | 7.290 | 7.300 | 7.130 | 7.190 | 7.190 | 12,976,550 |
| 2025-11-03 | 7.330 | 7.340 | 7.140 | 7.310 | 7.310 | 16,801,500 |
| 2025-10-31 | 7.370 | 7.480 | 7.290 | 7.340 | 7.340 | 19,656,100 |
| 2025-10-30 | 7.410 | 7.460 | 7.250 | 7.340 | 7.340 | 25,184,575 |
| 2025-10-29 | 7.510 | 7.690 | 7.450 | 7.530 | 7.530 | 26,711,049 |
| 2025-10-28 | 7.240 | 7.600 | 7.210 | 7.490 | 7.490 | 32,445,675 |
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.