Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	34.140	35.300	33.790	34.470	34.146	1,820,122
2024-07-24	35.030	35.580	34.060	34.150	33.829	1,850,470
2024-07-23	36.540	36.610	35.130	35.230	34.899	2,119,765
2024-07-22	36.500	36.960	36.200	36.600	36.256	1,950,821
2024-07-19	37.590	37.680	36.580	36.950	36.207	3,279,652
2024-07-18	35.500	38.100	35.330	37.800	37.040	5,347,110
2024-07-17	34.410	36.500	34.320	36.040	35.315	3,510,063
2024-07-16	34.470	34.890	34.130	34.410	33.718	1,109,225
2024-07-15	35.070	35.650	34.350	34.550	33.855	1,417,556
2024-07-12	35.360	36.250	35.250	35.500	34.786	2,065,527
2024-07-11	34.280	36.600	34.180	35.550	34.835	3,801,823
2024-07-10	33.420	34.260	33.100	33.540	32.865	1,041,978
2024-07-09	33.390	33.800	32.640	33.500	32.826	1,450,100
2024-07-08	34.890	34.890	33.200	33.450	32.777	1,490,270
2024-07-05	33.650	35.080	33.190	34.790	34.090	1,976,788
2024-07-04	35.160	35.340	33.500	33.720	33.042	1,536,000
2024-07-03	35.100	35.770	34.910	35.150	34.443	1,253,546
2024-07-02	35.180	35.680	34.980	35.190	34.482	1,242,599
2024-07-01	35.400	35.660	34.580	35.160	34.453	1,646,300
2024-06-28	36.230	36.660	35.240	35.330	34.619	1,543,900
2024-06-27	37.360	37.400	36.230	36.230	35.501	1,475,389
2024-06-26	35.810	37.480	35.610	37.450	36.697	2,083,100
2024-06-25	35.950	36.360	35.530	35.690	34.972	1,450,700
2024-06-24	37.400	37.700	35.830	35.840	35.119	1,699,800
2024-06-21	37.380	38.200	36.930	37.820	37.059	1,440,400
2024-06-20	38.150	38.850	37.320	37.500	36.746	1,581,200
2024-06-19	39.440	39.500	38.150	38.290	37.520	1,851,899
2024-06-18	39.660	40.050	39.270	39.310	38.519	1,428,490
2024-06-17	40.390	40.390	39.650	39.660	38.862	1,200,541
2024-06-14	41.060	41.100	40.100	40.490	39.676	1,319,475
2024-06-13	41.510	41.740	40.810	41.040	40.215	1,274,200
2024-06-12	41.600	42.480	41.460	41.580	40.744	1,473,889
2024-06-11	41.010	41.890	40.240	41.750	40.910	1,383,174
2024-06-07	40.900	41.700	40.550	41.000	40.175	1,669,200
2024-06-06	42.600	42.900	40.120	40.540	39.725	2,962,500
2024-06-05	42.900	43.590	42.580	42.630	41.773	1,330,000
2024-06-04	43.340	43.520	42.660	43.250	42.380	1,448,100
2024-06-03	44.000	44.810	43.240	43.600	42.723	1,646,500
2024-05-31	43.500	44.440	43.500	44.000	43.115	1,242,247
2024-05-30	43.380	43.750	42.920	43.730	42.850	1,499,247
2024-05-29	43.990	44.510	43.280	43.470	42.596	1,244,847
2024-05-28	44.360	45.040	43.700	43.770	42.890	1,320,347
2024-05-27	44.980	45.200	43.550	44.370	43.478	1,777,500
2024-05-24	45.740	46.240	44.810	44.880	43.977	1,831,850
2024-05-23	47.200	47.300	45.760	45.890	44.967	2,091,400
2024-05-22	46.420	47.580	46.420	47.450	46.496	2,250,847
2024-05-21	47.830	47.830	46.000	46.400	45.467	2,712,367
2024-05-20	46.330	49.670	45.910	47.810	46.848	4,616,437
2024-05-17	46.330	46.400	45.050	45.740	44.820	2,604,803
2024-05-16	47.260	47.490	46.140	46.330	45.398	2,056,329
2024-05-15	49.050	49.050	46.980	47.070	46.123	2,085,211
2024-05-14	48.900	49.590	48.540	48.560	47.583	2,276,893
2024-05-13	50.190	50.250	48.610	48.970	47.985	2,314,025
2024-05-10	51.800	51.830	50.110	50.220	49.210	2,349,575
2024-05-09	51.500	52.090	50.530	51.560	50.523	1,900,587
2024-05-08	51.530	52.260	50.430	50.840	49.817	2,421,527
2024-05-07	51.920	51.990	51.150	51.530	50.494	1,722,496
2024-05-06	49.980	51.960	49.900	51.550	50.513	2,854,720
2024-04-30	49.980	50.270	49.200	49.230	48.240	1,814,000
2024-04-29	48.450	50.370	48.400	49.950	48.945	2,474,586

← NewerPage 10 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3000 CNY
2024-07-22	0.4000 CNY
2023-07-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.