Eyebright Medical Technology Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	70.500	73.790	70.080	72.370	71.772	8,015,731
2025-07-22	70.340	70.860	69.910	70.430	69.848	2,990,372
2025-07-21	70.090	70.640	69.690	70.290	69.709	2,766,074
2025-07-18	69.400	70.110	69.000	70.080	69.501	3,253,569
2025-07-17	68.360	70.360	68.040	69.770	68.846	4,053,286
2025-07-16	67.790	68.580	67.710	68.360	67.455	2,514,187
2025-07-15	68.800	69.040	67.610	67.790	66.892	4,096,803
2025-07-14	69.900	69.900	68.800	68.930	68.017	2,284,599
2025-07-11	69.380	70.350	69.230	69.780	68.856	2,117,118
2025-07-10	69.780	69.780	69.220	69.460	68.540	1,579,450
2025-07-09	68.950	70.790	68.510	69.490	68.570	3,763,528
2025-07-08	68.050	68.990	67.900	68.700	67.790	2,417,495
2025-07-07	68.000	68.370	67.580	68.060	67.159	1,727,597
2025-07-04	68.190	68.800	67.500	67.890	66.991	3,235,961
2025-07-03	68.250	68.800	68.170	68.170	67.267	1,764,870
2025-07-02	69.220	69.300	68.020	68.220	67.317	2,363,881
2025-07-01	69.000	69.520	68.680	69.200	68.284	1,758,972
2025-06-30	69.000	69.190	68.570	68.850	67.938	2,712,066
2025-06-27	69.070	70.070	68.430	69.010	68.096	2,629,551
2025-06-26	69.690	69.690	68.730	69.000	68.086	1,913,883
2025-06-25	68.590	69.690	68.380	69.620	68.698	2,441,710
2025-06-24	68.430	68.870	68.130	68.460	67.553	2,520,489
2025-06-23	67.330	68.800	67.130	68.080	67.178	2,168,102
2025-06-20	70.720	71.120	67.560	67.700	66.803	4,646,096
2025-06-19	70.990	71.420	70.560	70.700	69.764	1,350,719
2025-06-18	71.330	71.660	70.510	71.040	70.099	1,522,743
2025-06-17	72.200	72.910	71.280	71.530	70.583	1,881,377
2025-06-16	71.210	72.480	71.210	71.840	70.889	1,435,292
2025-06-13	74.060	74.200	71.500	71.510	70.563	3,318,373
2025-06-12	73.470	74.250	73.040	74.160	73.178	2,374,217
2025-06-11	73.180	75.350	73.040	73.480	72.507	3,264,308
2025-06-10	73.280	74.030	72.800	73.400	72.428	3,203,570
2025-06-09	70.930	73.730	70.820	73.050	72.083	4,180,772
2025-06-06	71.900	72.280	71.000	71.050	70.109	3,170,924
2025-06-05	72.540	72.700	71.120	71.710	70.760	3,403,321
2025-06-04	71.400	73.630	71.000	72.540	71.579	3,786,533
2025-06-03	71.000	72.410	70.880	72.200	71.244	2,197,708
2025-05-30	72.470	72.850	71.400	71.410	70.464	2,474,414
2025-05-29	71.630	72.880	71.300	72.690	71.727	2,853,887
2025-05-28	72.200	72.670	71.210	71.630	70.681	2,580,484
2025-05-27	74.310	74.740	72.410	72.520	71.560	3,425,531
2025-05-26	74.990	75.090	73.880	74.410	73.425	1,931,555
2025-05-23	75.380	76.110	75.000	75.090	74.096	2,397,784
2025-05-22	75.330	75.690	74.520	75.060	74.066	1,852,478
2025-05-21	75.930	76.050	75.350	75.620	74.619	1,651,232
2025-05-20	75.040	76.000	74.820	75.860	74.855	2,240,332
2025-05-19	77.210	77.280	74.230	75.050	74.056	3,292,484
2025-05-16	77.010	77.650	76.670	76.810	75.793	1,787,584
2025-05-15	77.760	78.700	76.600	77.450	76.424	2,764,139
2025-05-14	78.340	78.680	77.560	77.910	76.878	2,420,899
2025-05-13	79.330	79.780	77.900	78.340	77.303	3,040,302
2025-05-12	79.310	79.650	78.400	79.130	78.082	1,891,170
2025-05-09	80.500	80.510	78.980	79.150	78.102	2,465,563
2025-05-08	81.000	81.220	80.140	80.310	79.246	2,402,782
2025-05-07	80.560	81.220	79.690	81.070	79.996	4,298,242
2025-05-06	79.000	80.330	78.910	79.810	78.753	2,885,000
2025-04-30	78.210	80.090	77.910	79.030	77.983	3,406,920
2025-04-29	79.610	79.810	77.330	78.110	77.076	3,910,841
2025-04-28	81.220	82.220	79.080	79.250	78.200	4,231,581
2025-04-25	82.050	82.400	80.330	81.630	80.549	4,230,967

← NewerPage 6 of 21 · 1,217 trading daysOlder →

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.