Eyebright Medical Technology Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	330.10	343.57	325.26	333.04	181.55	787,733
2022-05-10	311.40	332.28	309.55	330.10	179.95	722,417
2022-05-09	314.12	321.48	310.68	316.78	172.69	841,137
2022-05-06	316.80	325.80	315.05	319.30	174.07	634,588
2022-05-05	328.52	341.73	325.49	325.49	177.44	954,260
2022-04-29	324.13	339.59	318.73	333.27	181.68	926,431
2022-04-28	315.90	338.17	305.66	324.04	176.65	1,583,569
2022-04-27	295.78	316.30	286.20	316.08	172.31	1,164,211
2022-04-26	284.67	306.81	284.67	296.78	161.79	1,090,126
2022-04-25	305.28	309.60	284.54	284.67	155.19	1,019,462
2022-04-22	304.24	317.99	298.84	312.88	170.56	959,984
2022-04-21	306.00	317.70	300.62	308.72	168.30	1,133,240
2022-04-20	297.00	307.73	295.49	300.47	163.80	586,472
2022-04-19	304.20	311.38	294.84	296.30	161.53	731,931
2022-04-18	308.92	313.16	298.80	307.26	167.50	621,461
2022-04-15	307.12	310.37	296.10	309.51	168.73	686,159
2022-04-14	300.64	322.79	300.24	307.80	167.80	1,071,849
2022-04-13	303.30	307.37	297.14	298.84	162.91	708,309
2022-04-12	295.20	307.80	293.90	307.73	167.76	811,455
2022-04-11	296.78	302.40	291.19	295.20	160.93	593,486
2022-04-08	309.60	309.60	295.20	300.22	163.66	913,875
2022-04-07	302.40	315.05	300.92	311.40	169.76	882,176
2022-04-06	309.60	310.32	301.18	303.30	165.34	1,059,230
2022-04-01	289.69	319.73	286.22	310.34	169.18	2,255,938
2022-03-31	297.02	298.98	286.20	290.32	158.27	1,703,621
2022-03-30	262.93	280.82	258.62	279.36	152.29	1,021,931
2022-03-29	262.13	267.30	258.30	261.13	142.35	548,838
2022-03-28	259.20	271.85	257.87	261.85	142.74	665,061
2022-03-25	269.91	279.00	264.64	264.65	144.27	793,387
2022-03-24	264.60	273.56	257.40	270.36	147.39	775,464
2022-03-23	263.84	269.96	254.70	265.16	144.55	669,278
2022-03-22	262.66	262.71	254.47	258.21	140.76	440,383
2022-03-21	260.46	263.68	257.40	261.31	142.45	454,487
2022-03-18	266.02	266.40	255.06	259.20	141.30	586,982
2022-03-17	252.00	269.98	251.98	266.40	145.23	1,299,789
2022-03-16	255.60	258.82	233.55	247.77	135.07	1,704,166
2022-03-15	268.11	269.64	249.98	251.42	137.06	1,166,699
2022-03-14	278.10	283.48	270.92	271.80	148.17	620,447
2022-03-11	270.00	283.10	266.96	282.60	154.06	707,434
2022-03-10	270.02	278.64	268.96	273.38	149.03	670,230
2022-03-09	270.16	271.78	253.58	262.98	143.36	1,382,188
2022-03-08	282.02	286.24	268.65	269.95	147.16	806,606
2022-03-07	289.82	291.56	277.20	283.79	154.71	745,413
2022-03-04	288.86	302.00	286.88	292.09	159.23	648,939
2022-03-03	296.78	297.85	288.36	289.85	158.01	388,658
2022-03-02	299.70	299.70	293.40	295.85	161.28	470,825
2022-03-01	299.79	305.24	296.82	301.14	164.16	522,236
2022-02-28	295.20	304.02	290.88	302.51	164.91	784,404
2022-02-25	293.76	308.52	293.67	298.01	162.46	955,634
2022-02-24	296.26	303.98	284.74	288.18	157.10	844,917
2022-02-23	282.55	301.95	282.55	296.64	161.71	699,546
2022-02-22	285.88	285.88	273.17	283.14	154.35	714,772
2022-02-21	288.34	299.41	284.54	286.16	156.00	663,358
2022-02-18	293.40	296.98	287.10	289.10	157.60	563,213
2022-02-17	296.98	300.58	293.40	293.71	160.11	432,020
2022-02-16	301.21	301.21	293.40	295.34	161.01	670,401
2022-02-15	281.07	307.19	277.33	301.23	164.21	1,224,361
2022-02-14	276.57	282.60	272.07	277.18	151.10	594,127
2022-02-11	288.00	288.90	275.99	277.96	151.53	752,706
2022-02-10	294.61	294.61	284.47	288.76	157.41	837,108

← NewerPage 19 of 21 · 1,219 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.