Eyebright Medical Technology Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	83.980	84.200	81.650	81.960	80.875	9,006,648
2025-04-23	96.000	96.340	85.980	85.980	84.841	15,586,358
2025-04-22	107.12	108.00	105.74	107.48	106.06	2,670,540
2025-04-21	100.33	108.44	100.02	107.48	106.06	3,383,432
2025-04-18	101.03	101.82	99.610	100.86	99.524	936,297
2025-04-17	101.57	102.72	100.78	100.84	99.505	1,339,278
2025-04-16	101.82	102.30	100.03	101.75	100.40	1,532,709
2025-04-15	103.02	103.65	101.03	102.10	100.75	2,054,126
2025-04-14	104.80	106.50	101.81	103.36	101.99	2,773,749
2025-04-11	104.00	105.65	101.50	104.56	103.18	3,228,318
2025-04-10	101.98	105.72	100.03	104.26	102.88	3,957,898
2025-04-09	100.23	103.33	97.010	100.30	98.972	3,655,847
2025-04-08	99.400	102.00	97.280	100.95	99.613	4,919,057
2025-04-07	97.180	105.00	89.390	101.68	100.33	5,963,513
2025-04-03	102.00	102.57	98.500	100.46	99.130	1,402,207
2025-04-02	101.36	102.40	100.45	101.61	100.26	1,109,074
2025-04-01	98.050	103.25	97.720	101.49	100.15	2,824,289
2025-03-31	98.810	98.810	96.600	97.980	96.682	1,276,849
2025-03-28	98.000	101.39	97.530	98.580	97.274	2,545,928
2025-03-27	93.980	99.000	92.290	98.380	97.077	2,410,039
2025-03-26	93.140	95.230	92.260	94.070	92.824	1,275,704
2025-03-25	93.390	94.000	91.580	93.190	91.956	817,556
2025-03-24	95.190	96.340	92.620	93.290	92.055	1,312,406
2025-03-21	95.000	96.740	94.900	95.260	93.998	1,097,376
2025-03-20	97.270	98.250	94.830	95.600	94.334	1,460,654
2025-03-19	97.510	98.600	96.850	97.290	96.002	1,093,674
2025-03-18	95.700	98.100	95.080	97.650	96.357	2,197,673
2025-03-17	96.440	97.510	94.050	95.070	93.811	2,208,242
2025-03-14	90.000	94.840	90.000	94.640	93.387	2,732,807
2025-03-13	90.450	91.240	89.500	90.000	88.808	974,094
2025-03-12	90.100	92.190	89.900	90.620	89.420	1,612,261
2025-03-11	89.360	90.790	88.900	89.860	88.670	1,285,446
2025-03-10	90.900	91.900	88.760	90.200	89.005	1,890,322
2025-03-07	91.980	91.980	90.100	90.520	89.321	1,497,336
2025-03-06	91.550	92.660	90.370	91.980	90.762	1,801,482
2025-03-05	92.310	92.310	89.820	91.530	90.318	1,939,606
2025-03-04	95.600	96.290	92.100	92.380	91.157	2,168,221
2025-03-03	94.280	98.600	93.660	95.750	94.482	2,191,471
2025-02-28	94.000	96.690	93.350	94.380	93.130	2,383,118
2025-02-27	91.840	94.600	91.050	94.040	92.795	2,477,738
2025-02-26	92.500	93.410	89.000	91.850	90.634	3,807,348
2025-02-25	95.950	96.780	92.060	92.490	91.265	2,887,756
2025-02-24	98.830	99.300	96.160	96.430	95.153	2,151,717
2025-02-21	97.850	100.10	96.100	99.300	97.985	2,225,437
2025-02-20	96.500	99.200	96.400	98.510	97.205	2,212,494
2025-02-19	96.480	97.350	95.160	96.460	95.183	1,597,032
2025-02-18	97.100	98.550	96.000	96.430	95.153	1,504,911
2025-02-17	99.570	101.18	96.630	97.120	95.834	2,395,160
2025-02-14	99.550	102.21	98.010	98.520	97.215	2,203,186
2025-02-13	102.29	102.69	99.320	99.600	98.281	1,517,042
2025-02-12	99.760	104.00	98.470	102.31	100.96	2,283,966
2025-02-11	96.780	101.00	95.020	99.860	98.538	2,668,899
2025-02-10	96.330	98.830	95.770	96.630	95.350	1,966,033
2025-02-07	93.980	99.380	93.280	96.290	95.015	3,347,896
2025-02-06	93.150	94.490	91.340	93.010	91.778	1,942,753
2025-02-05	94.790	95.880	93.000	93.130	91.897	1,295,570
2025-01-27	99.670	99.880	94.030	94.790	93.535	1,670,622
2025-01-24	97.580	100.80	97.180	99.470	98.153	1,207,754
2025-01-23	99.460	100.17	97.610	97.820	96.525	1,032,910
2025-01-22	97.940	100.98	97.090	98.510	97.205	991,090

← NewerPage 7 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.