Eyebright Medical Technology Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	101.00	105.36	99.500	101.31	99.968	3,018,708
2024-10-25	95.000	101.42	94.000	100.80	99.465	3,038,251
2024-10-24	94.910	96.890	94.400	94.850	93.594	1,691,415
2024-10-23	95.030	96.500	92.520	94.700	93.446	1,678,932
2024-10-22	95.390	96.500	93.680	95.350	94.087	1,868,439
2024-10-21	98.880	98.890	94.000	95.450	94.186	2,987,908
2024-10-18	89.500	102.58	89.490	97.550	96.258	4,111,726
2024-10-17	91.690	92.900	89.900	90.000	88.808	1,602,291
2024-10-16	88.110	92.660	87.600	91.740	90.525	2,543,165
2024-10-15	94.200	94.200	89.010	89.070	87.890	2,780,386
2024-10-14	93.900	95.000	89.240	94.200	92.952	2,925,136
2024-10-11	102.18	103.16	92.000	93.690	92.449	4,664,401
2024-10-10	103.50	110.35	103.16	103.16	101.79	4,592,519
2024-10-09	106.00	111.58	100.16	103.08	101.71	5,709,945
2024-10-08	118.00	118.00	100.00	109.50	108.05	8,778,924
2024-09-30	91.000	99.930	90.070	99.400	98.084	7,418,030
2024-09-27	84.360	88.100	83.830	85.790	84.654	2,954,782
2024-09-26	73.660	82.600	73.000	82.540	81.447	3,610,478
2024-09-25	76.300	77.490	73.570	73.650	72.675	2,779,717
2024-09-24	72.400	75.900	70.200	75.570	74.569	2,606,975
2024-09-23	74.450	74.920	70.860	71.520	70.573	1,988,743
2024-09-20	78.180	78.230	74.010	74.040	73.059	2,339,691
2024-09-19	77.910	80.980	77.160	78.210	77.174	1,358,936
2024-09-18	81.260	82.170	77.500	78.080	77.046	1,527,357
2024-09-13	81.810	82.880	80.700	80.970	79.898	1,144,165
2024-09-12	79.020	82.500	79.020	81.810	80.727	1,976,453
2024-09-11	75.500	79.440	75.490	79.360	78.309	1,188,249
2024-09-10	78.840	78.840	75.950	75.950	74.944	1,257,957
2024-09-09	78.240	78.970	77.130	77.500	76.474	788,229
2024-09-06	79.410	81.110	77.800	78.030	76.997	1,205,850
2024-09-05	77.270	80.230	77.270	79.550	78.497	1,260,195
2024-09-04	74.780	78.130	74.200	77.270	76.247	1,219,886
2024-09-03	75.110	76.300	74.620	74.860	73.869	1,073,593
2024-09-02	78.600	79.220	74.880	75.350	74.352	1,698,072
2024-08-30	76.000	80.480	75.300	78.920	77.875	2,109,148
2024-08-29	73.240	76.200	72.460	75.800	74.796	1,181,108
2024-08-28	73.230	74.200	72.820	73.060	72.092	551,489
2024-08-27	73.590	74.460	72.500	73.500	72.527	858,202
2024-08-26	73.010	76.160	73.010	74.020	73.040	1,326,006
2024-08-23	74.000	76.230	73.100	73.610	72.635	1,370,435
2024-08-22	76.600	78.400	73.010	73.520	72.546	2,489,533
2024-08-21	76.600	77.440	75.390	76.140	75.132	1,150,005
2024-08-20	79.120	79.790	76.160	76.680	75.665	1,570,238
2024-08-19	78.780	80.300	78.210	79.200	78.151	866,694
2024-08-16	78.600	79.580	76.670	78.810	77.766	1,230,167
2024-08-15	78.990	81.280	78.120	79.110	78.062	911,876
2024-08-14	80.570	80.780	78.010	78.480	77.441	1,237,591
2024-08-13	80.430	80.800	79.150	80.480	79.414	751,024
2024-08-12	79.120	81.500	78.120	80.130	79.069	1,316,993
2024-08-09	79.990	80.800	79.110	79.450	78.398	934,580
2024-08-08	78.680	80.420	77.700	79.760	78.704	1,259,163
2024-08-07	79.550	80.910	78.630	78.760	77.717	1,587,251
2024-08-06	80.440	82.470	79.530	80.610	79.542	1,547,170
2024-08-05	79.500	83.830	79.500	79.780	78.723	2,291,345
2024-08-02	78.780	80.940	78.360	79.650	78.595	2,329,040
2024-08-01	79.000	80.180	77.510	79.140	78.092	1,804,572
2024-07-31	72.000	78.970	71.590	78.750	77.707	2,768,383
2024-07-30	73.100	73.990	71.600	72.000	71.047	1,450,927
2024-07-29	76.000	76.200	73.480	73.800	72.823	913,386
2024-07-26	75.500	77.340	74.300	75.340	74.342	1,143,626

← NewerPage 9 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.