Eyebright Medical Technology Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 73.620 | 77.250 | 73.070 | 75.610 | 74.609 | 2,025,066 |
| 2024-07-24 | 75.160 | 76.090 | 73.020 | 73.500 | 72.527 | 1,329,061 |
| 2024-07-23 | 78.870 | 79.050 | 75.100 | 75.230 | 74.234 | 2,737,439 |
| 2024-07-22 | 75.100 | 80.240 | 74.410 | 79.040 | 77.993 | 3,140,413 |
| 2024-07-19 | 73.320 | 76.440 | 72.780 | 74.870 | 73.878 | 2,500,960 |
| 2024-07-18 | 68.040 | 73.400 | 67.830 | 73.130 | 72.162 | 2,685,582 |
| 2024-07-17 | 65.300 | 69.150 | 65.170 | 68.770 | 67.859 | 2,132,980 |
| 2024-07-16 | 66.800 | 66.800 | 65.230 | 65.690 | 64.820 | 1,278,833 |
| 2024-07-15 | 68.500 | 68.880 | 66.000 | 66.160 | 65.284 | 1,499,049 |
| 2024-07-12 | 68.770 | 70.300 | 67.880 | 69.340 | 68.422 | 1,129,716 |
| 2024-07-11 | 67.000 | 70.450 | 67.000 | 68.660 | 67.751 | 1,874,536 |
| 2024-07-10 | 66.380 | 68.180 | 65.620 | 66.530 | 65.649 | 1,336,245 |
| 2024-07-09 | 67.290 | 67.500 | 65.210 | 66.200 | 65.323 | 1,990,334 |
| 2024-07-08 | 70.860 | 71.260 | 66.600 | 66.920 | 66.034 | 2,431,909 |
| 2024-07-05 | 68.120 | 68.120 | 68.120 | 68.120 | 67.218 | 0 |
| 2024-07-04 | 69.500 | 70.480 | 67.160 | 68.120 | 67.218 | 1,805,067 |
| 2024-07-03 | 71.490 | 71.490 | 69.440 | 69.960 | 69.034 | 1,025,750 |
| 2024-07-02 | 72.620 | 72.620 | 70.120 | 70.780 | 69.843 | 981,072 |
| 2024-07-01 | 73.020 | 73.820 | 71.520 | 72.500 | 71.540 | 1,121,981 |
| 2024-06-28 | 74.600 | 76.800 | 73.030 | 73.320 | 72.349 | 2,183,090 |
| 2024-06-27 | 76.710 | 77.240 | 74.020 | 74.930 | 73.938 | 1,339,271 |
| 2024-06-26 | 73.950 | 77.980 | 72.750 | 77.100 | 76.079 | 2,227,776 |
| 2024-06-25 | 74.820 | 76.680 | 72.620 | 73.000 | 72.033 | 1,983,995 |
| 2024-06-24 | 74.500 | 78.210 | 73.380 | 75.200 | 74.204 | 2,375,114 |
| 2024-06-21 | 74.010 | 74.880 | 73.020 | 74.400 | 73.415 | 943,412 |
| 2024-06-20 | 73.870 | 76.190 | 73.610 | 74.640 | 73.652 | 2,216,456 |
| 2024-06-19 | 75.590 | 75.590 | 72.950 | 73.590 | 72.615 | 1,271,369 |
| 2024-06-18 | 76.990 | 78.570 | 74.380 | 74.660 | 73.671 | 1,875,179 |
| 2024-06-17 | 75.500 | 77.980 | 74.540 | 77.500 | 76.474 | 1,455,721 |
| 2024-06-14 | 75.790 | 76.410 | 72.920 | 75.910 | 74.905 | 2,085,184 |
| 2024-06-13 | 74.310 | 76.000 | 72.710 | 74.800 | 73.809 | 1,400,321 |
| 2024-06-12 | 76.390 | 76.700 | 73.880 | 74.010 | 73.030 | 1,605,286 |
| 2024-06-11 | 75.310 | 76.600 | 74.200 | 76.340 | 75.329 | 980,000 |
| 2024-06-07 | 77.300 | 78.280 | 75.420 | 75.580 | 74.579 | 1,210,152 |
| 2024-06-06 | 79.500 | 80.450 | 76.220 | 76.770 | 75.753 | 1,735,809 |
| 2024-06-05 | 80.200 | 81.880 | 79.330 | 79.700 | 78.645 | 1,318,493 |
| 2024-06-04 | 139.84 | 145.97 | 139.54 | 145.88 | 79.703 | 2,502,048 |
| 2024-06-03 | 137.01 | 141.76 | 136.22 | 140.37 | 76.692 | 2,237,758 |
| 2024-05-31 | 255.73 | 259.70 | 243.70 | 246.56 | 134.71 | 885,033 |
| 2024-05-30 | 254.54 | 256.46 | 248.99 | 255.58 | 139.64 | 620,075 |
| 2024-05-29 | 253.26 | 257.80 | 252.36 | 253.60 | 138.56 | 307,496 |
| 2024-05-28 | 256.52 | 256.55 | 253.22 | 254.88 | 139.26 | 467,616 |
| 2024-05-27 | 256.82 | 258.12 | 252.50 | 257.31 | 140.58 | 542,020 |
| 2024-05-24 | 261.02 | 263.70 | 252.27 | 254.32 | 138.95 | 833,172 |
| 2024-05-23 | 265.48 | 267.44 | 261.04 | 261.81 | 143.04 | 540,199 |
| 2024-05-22 | 269.96 | 270.85 | 266.04 | 267.66 | 146.24 | 504,367 |
| 2024-05-21 | 275.81 | 277.85 | 268.42 | 269.73 | 147.37 | 634,412 |
| 2024-05-20 | 271.80 | 282.58 | 269.86 | 277.22 | 151.46 | 927,188 |
| 2024-05-17 | 274.32 | 277.83 | 269.10 | 271.91 | 148.56 | 559,372 |
| 2024-05-16 | 269.48 | 277.96 | 268.38 | 274.34 | 149.89 | 741,672 |
| 2024-05-15 | 273.28 | 275.90 | 267.98 | 270.81 | 147.96 | 591,497 |
| 2024-05-14 | 278.78 | 284.38 | 274.63 | 274.68 | 150.07 | 763,665 |
| 2024-05-13 | 282.24 | 287.64 | 279.09 | 281.88 | 154.01 | 949,357 |
| 2024-05-10 | 276.32 | 286.92 | 275.22 | 284.40 | 155.38 | 1,490,695 |
| 2024-05-09 | 265.66 | 275.58 | 264.60 | 275.24 | 150.38 | 916,280 |
| 2024-05-08 | 271.80 | 276.35 | 266.81 | 266.89 | 145.82 | 922,362 |
| 2024-05-07 | 278.62 | 278.62 | 271.26 | 272.09 | 148.66 | 627,289 |
| 2024-05-06 | 270.02 | 280.67 | 268.96 | 275.40 | 150.47 | 1,257,494 |
| 2024-04-30 | 259.18 | 271.39 | 258.73 | 267.75 | 146.29 | 1,626,425 |
| 2024-04-29 | 254.79 | 265.75 | 254.79 | 260.60 | 142.38 | 1,524,763 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.3200 CNY |
| 2025-07-18 | 0.3500 CNY |
| 2024-06-05 | 0.4896 CNY |
| 2023-05-23 | 0.5100 CNY |
| 2022-07-27 | 0.3700 CNY |
| 2021-05-26 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.