Eyebright Medical Technology Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	96.300	98.870	95.100	98.360	97.057	1,207,414
2025-01-20	99.010	101.50	96.010	96.200	94.926	1,288,109
2025-01-17	95.500	99.370	95.210	98.730	97.422	1,301,126
2025-01-16	95.790	98.980	95.010	96.080	94.808	1,386,951
2025-01-15	97.310	97.550	95.130	95.830	94.561	901,016
2025-01-14	94.360	97.700	93.220	97.580	96.288	1,557,779
2025-01-13	95.350	97.500	93.170	94.070	92.824	1,716,066
2025-01-10	97.000	98.300	95.440	95.480	94.216	1,215,496
2025-01-09	98.000	100.80	96.200	96.890	95.607	1,721,570
2025-01-08	97.720	99.590	94.130	98.630	97.324	2,670,546
2025-01-07	98.780	98.940	95.840	96.750	95.469	2,056,522
2025-01-06	93.030	98.880	92.560	97.960	96.663	3,451,152
2025-01-03	92.580	96.300	92.000	92.560	91.334	2,063,277
2025-01-02	91.170	94.190	89.550	92.800	91.571	2,480,387
2024-12-31	92.400	92.990	90.980	91.030	89.824	1,177,234
2024-12-30	92.570	94.250	91.400	92.550	91.324	1,214,219
2024-12-27	90.290	93.330	89.360	92.550	91.324	1,756,689
2024-12-26	90.030	91.770	90.010	90.010	88.818	1,267,032
2024-12-25	93.130	93.280	90.120	90.610	89.410	1,265,206
2024-12-24	88.880	93.000	88.880	92.510	91.285	2,260,019
2024-12-23	88.200	90.280	87.340	88.520	87.348	1,375,406
2024-12-20	88.630	90.930	88.060	88.340	87.170	1,473,801
2024-12-19	89.500	90.130	87.870	89.090	87.910	1,250,415
2024-12-18	92.700	92.910	89.670	89.750	88.561	1,434,197
2024-12-17	93.000	93.850	91.400	91.990	90.772	1,426,603
2024-12-16	94.310	95.190	91.600	92.950	91.719	1,499,895
2024-12-13	97.100	97.670	93.700	95.260	93.998	2,377,949
2024-12-12	93.980	98.200	92.720	97.790	96.495	2,167,489
2024-12-11	95.230	96.150	93.500	93.660	92.420	2,008,440
2024-12-10	100.85	101.50	95.000	95.200	93.939	2,674,086
2024-12-09	97.480	97.880	93.610	95.000	93.742	2,157,295
2024-12-06	92.660	98.530	92.450	97.000	95.715	3,125,551
2024-12-05	92.010	93.860	91.360	92.450	91.226	1,218,430
2024-12-04	93.000	93.690	91.520	92.360	91.137	1,492,155
2024-12-03	92.680	93.800	91.510	93.170	91.936	1,599,557
2024-12-02	91.380	94.220	90.500	92.210	90.989	1,526,104
2024-11-29	88.200	94.600	88.200	91.280	90.071	2,468,380
2024-11-28	90.280	91.720	88.100	88.500	87.328	2,141,504
2024-11-27	85.400	90.600	84.540	90.280	89.084	2,803,982
2024-11-26	86.500	88.440	84.910	85.400	84.269	2,632,842
2024-11-25	87.460	88.770	84.700	86.620	85.473	2,287,546
2024-11-22	92.200	92.440	87.210	87.240	86.085	2,008,440
2024-11-21	92.520	94.980	91.030	92.070	90.851	2,024,687
2024-11-20	91.770	93.440	89.770	93.160	91.926	3,258,300
2024-11-19	90.090	93.930	89.880	91.790	90.574	2,392,672
2024-11-18	95.880	97.210	91.200	92.290	91.068	2,153,176
2024-11-15	99.210	100.49	95.200	95.550	94.285	2,171,255
2024-11-14	102.38	102.88	99.000	99.510	98.192	2,059,228
2024-11-13	104.58	107.00	100.00	102.00	100.65	2,632,064
2024-11-12	102.20	108.87	102.15	105.13	103.74	4,489,642
2024-11-11	99.900	104.78	97.660	103.23	101.86	3,959,579
2024-11-08	106.00	107.37	100.52	100.98	99.643	2,727,261
2024-11-07	96.130	105.00	95.500	104.24	102.86	3,417,361
2024-11-06	97.020	99.100	95.670	97.000	95.715	2,426,360
2024-11-05	93.800	98.600	92.130	97.730	96.436	3,270,856
2024-11-04	93.310	94.210	92.200	93.380	92.143	1,742,305
2024-11-01	94.010	95.880	93.100	93.120	91.887	2,024,054
2024-10-31	100.20	101.20	94.500	94.720	93.466	3,833,068
2024-10-30	96.110	103.50	96.000	101.21	99.870	3,369,680
2024-10-29	100.30	102.31	97.500	97.900	96.603	2,572,611

← NewerPage 8 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.