Eyebright Medical Technology Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 254.79 | 265.75 | 254.79 | 260.60 | 142.38 | 1,524,763 |
| 2024-04-26 | 246.60 | 256.10 | 246.11 | 254.70 | 139.16 | 1,559,851 |
| 2024-04-25 | 248.26 | 251.73 | 244.51 | 248.13 | 135.57 | 1,093,355 |
| 2024-04-24 | 249.75 | 250.79 | 242.28 | 248.53 | 135.78 | 1,146,555 |
| 2024-04-23 | 252.04 | 254.70 | 246.71 | 250.92 | 137.09 | 961,419 |
| 2024-04-22 | 243.07 | 254.34 | 240.59 | 251.84 | 137.59 | 1,880,765 |
| 2024-04-19 | 248.40 | 250.85 | 237.04 | 242.28 | 132.37 | 1,810,360 |
| 2024-04-18 | 252.00 | 257.40 | 245.97 | 248.92 | 136.00 | 3,184,886 |
| 2024-04-17 | 223.70 | 225.36 | 219.62 | 225.36 | 123.13 | 1,362,717 |
| 2024-04-16 | 228.51 | 230.76 | 220.07 | 220.50 | 120.47 | 1,183,913 |
| 2024-04-15 | 229.25 | 233.39 | 226.08 | 228.78 | 125.00 | 948,656 |
| 2024-04-12 | 230.76 | 237.19 | 228.04 | 228.74 | 124.98 | 605,527 |
| 2024-04-11 | 236.07 | 237.56 | 230.71 | 231.80 | 126.65 | 871,398 |
| 2024-04-10 | 235.08 | 238.19 | 234.04 | 236.07 | 128.98 | 769,570 |
| 2024-04-09 | 228.60 | 238.07 | 225.56 | 236.57 | 129.25 | 1,219,397 |
| 2024-04-08 | 230.38 | 236.07 | 228.58 | 228.60 | 124.90 | 1,081,819 |
| 2024-04-03 | 231.48 | 238.30 | 230.40 | 231.25 | 126.34 | 1,015,985 |
| 2024-04-02 | 239.36 | 239.36 | 226.28 | 231.21 | 126.32 | 1,327,267 |
| 2024-04-01 | 229.79 | 238.45 | 229.77 | 237.87 | 129.96 | 1,131,726 |
| 2024-03-29 | 230.40 | 234.58 | 227.70 | 231.84 | 126.67 | 648,503 |
| 2024-03-28 | 219.60 | 233.96 | 217.84 | 230.40 | 125.88 | 2,083,229 |
| 2024-03-27 | 217.80 | 224.91 | 215.57 | 220.05 | 120.23 | 1,720,746 |
| 2024-03-26 | 217.44 | 221.02 | 215.37 | 216.74 | 118.42 | 1,414,844 |
| 2024-03-25 | 226.80 | 229.28 | 215.96 | 216.11 | 118.07 | 2,257,751 |
| 2024-03-22 | 238.86 | 238.88 | 229.72 | 230.35 | 125.85 | 1,726,336 |
| 2024-03-21 | 246.15 | 246.15 | 237.02 | 238.82 | 130.48 | 1,752,173 |
| 2024-03-20 | 246.64 | 248.18 | 243.85 | 245.97 | 134.39 | 1,086,819 |
| 2024-03-19 | 247.50 | 253.80 | 244.19 | 247.05 | 134.98 | 1,865,611 |
| 2024-03-18 | 248.58 | 249.14 | 242.57 | 247.39 | 135.16 | 1,361,144 |
| 2024-03-15 | 243.83 | 247.59 | 242.21 | 247.55 | 135.25 | 1,444,108 |
| 2024-03-14 | 249.03 | 251.44 | 241.34 | 243.36 | 132.96 | 2,059,845 |
| 2024-03-13 | 266.22 | 266.40 | 243.18 | 249.05 | 136.07 | 3,796,981 |
| 2024-03-12 | 270.16 | 274.14 | 263.29 | 265.18 | 144.88 | 1,391,772 |
| 2024-03-11 | 264.40 | 270.95 | 261.45 | 270.02 | 147.53 | 1,028,831 |
| 2024-03-08 | 272.63 | 273.92 | 260.26 | 263.12 | 143.76 | 1,004,953 |
| 2024-03-07 | 282.92 | 284.94 | 271.26 | 271.49 | 148.33 | 762,556 |
| 2024-03-06 | 287.82 | 289.15 | 281.20 | 282.60 | 154.40 | 638,039 |
| 2024-03-05 | 295.92 | 295.92 | 285.26 | 287.64 | 157.15 | 743,808 |
| 2024-03-04 | 299.99 | 307.28 | 294.50 | 295.99 | 161.72 | 667,574 |
| 2024-03-01 | 299.52 | 302.22 | 295.74 | 299.99 | 163.90 | 714,323 |
| 2024-02-29 | 288.00 | 301.36 | 287.86 | 299.52 | 163.65 | 761,973 |
| 2024-02-28 | 293.38 | 299.16 | 288.83 | 288.90 | 157.84 | 910,270 |
| 2024-02-27 | 290.16 | 293.00 | 286.79 | 292.14 | 159.61 | 718,122 |
| 2024-02-26 | 293.38 | 298.78 | 288.23 | 290.20 | 158.55 | 656,029 |
| 2024-02-23 | 290.72 | 293.71 | 285.41 | 292.30 | 159.70 | 810,297 |
| 2024-02-22 | 287.82 | 292.68 | 283.43 | 290.97 | 158.97 | 695,137 |
| 2024-02-21 | 288.88 | 293.40 | 281.72 | 285.86 | 156.18 | 984,098 |
| 2024-02-20 | 289.10 | 294.26 | 286.22 | 290.70 | 158.83 | 784,627 |
| 2024-02-19 | 297.00 | 297.25 | 285.52 | 290.50 | 158.72 | 926,936 |
| 2024-02-08 | 291.58 | 305.10 | 288.02 | 294.93 | 161.14 | 1,182,418 |
| 2024-02-07 | 270.00 | 297.99 | 269.28 | 289.78 | 158.32 | 1,633,732 |
| 2024-02-06 | 243.92 | 270.36 | 241.27 | 269.28 | 147.12 | 1,302,083 |
| 2024-02-05 | 238.66 | 259.16 | 237.08 | 244.40 | 133.53 | 1,497,108 |
| 2024-02-02 | 242.86 | 247.50 | 232.81 | 241.87 | 132.15 | 1,062,759 |
| 2024-02-01 | 243.02 | 252.88 | 241.20 | 241.27 | 131.82 | 785,904 |
| 2024-01-31 | 257.00 | 257.38 | 241.11 | 243.14 | 132.84 | 1,109,064 |
| 2024-01-30 | 266.40 | 266.40 | 255.28 | 259.92 | 142.01 | 908,851 |
| 2024-01-29 | 275.06 | 277.16 | 263.88 | 266.40 | 145.55 | 522,973 |
| 2024-01-26 | 285.34 | 286.13 | 267.34 | 275.06 | 150.28 | 1,008,389 |
| 2024-01-25 | 283.59 | 288.83 | 277.79 | 286.52 | 156.54 | 486,493 |
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.