Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	68.000	70.590	67.350	68.800	67.416	1,750,200
2024-01-22	73.180	73.620	67.120	67.600	66.240	2,040,126
2024-01-19	73.480	73.990	72.560	72.980	71.512	1,409,200
2024-01-18	71.100	74.470	70.600	73.990	72.502	2,798,990
2024-01-17	81.000	81.800	72.600	72.880	71.414	4,954,420
2024-01-16	79.650	81.090	78.780	80.540	78.920	919,118
2024-01-15	79.690	79.690	79.690	79.690	78.087	0
2024-01-12	78.600	81.550	78.600	79.690	78.087	1,148,784
2024-01-11	79.070	79.600	78.200	79.210	77.617	831,639
2024-01-10	78.500	80.590	76.910	79.220	77.627	1,183,269
2024-01-09	77.290	78.890	76.660	78.060	76.490	944,115
2024-01-08	77.000	79.790	76.070	77.610	76.049	1,975,421
2024-01-05	80.000	80.390	77.200	77.550	75.990	1,579,092
2024-01-04	80.800	81.300	77.560	80.370	78.754	1,136,764
2024-01-03	81.370	81.860	80.170	80.550	78.930	1,335,733
2024-01-02	85.990	85.990	81.500	81.790	80.145	1,941,645
2023-12-29	85.370	87.980	84.800	86.000	84.270	1,586,251
2023-12-28	83.710	86.200	81.570	85.410	83.692	1,675,226
2023-12-27	83.610	83.620	80.720	82.490	80.831	1,402,426
2023-12-26	84.120	84.120	82.210	82.320	80.664	736,950
2023-12-25	83.350	84.500	82.650	84.280	82.585	818,898
2023-12-22	85.580	85.580	83.090	83.780	82.095	791,465
2023-12-21	83.100	85.700	81.750	85.300	83.584	1,619,058
2023-12-20	86.350	86.360	83.080	83.100	81.429	1,420,475
2023-12-19	87.910	87.910	85.430	86.260	84.525	999,910
2023-12-18	87.600	90.470	86.610	87.910	86.142	1,529,000
2023-12-15	89.370	89.790	87.310	87.600	85.838	1,417,900
2023-12-14	93.600	93.600	88.800	89.140	87.347	2,651,814
2023-12-13	94.480	94.860	92.180	92.530	90.669	1,239,700
2023-12-12	95.950	95.950	93.200	94.870	92.962	866,800
2023-12-11	95.850	96.280	93.630	96.280	94.344	1,147,100
2023-12-08	96.710	99.670	95.400	96.120	94.187	2,497,439
2023-12-07	100.00	100.98	95.330	96.730	94.784	1,949,619
2023-12-06	100.78	103.50	98.700	99.800	97.793	1,053,667
2023-12-05	99.650	101.80	99.010	100.09	98.077	921,247
2023-12-04	99.760	100.35	96.990	99.990	97.979	996,675
2023-12-01	101.47	102.26	99.660	99.780	97.773	982,400
2023-11-30	101.00	102.49	99.770	101.48	99.439	1,182,447
2023-11-29	97.710	102.93	96.500	100.43	98.410	1,960,745
2023-11-28	94.550	99.090	94.250	97.720	95.755	1,815,001
2023-11-27	95.510	95.850	92.570	95.040	93.128	1,423,004
2023-11-24	93.750	93.950	92.000	93.850	91.962	1,207,939
2023-11-23	95.100	95.650	93.010	93.750	91.864	1,232,821
2023-11-22	95.100	95.850	94.520	95.570	93.648	730,122
2023-11-21	98.630	99.260	95.210	95.930	94.001	1,217,917
2023-11-20	98.490	100.50	96.790	99.180	97.185	1,018,400
2023-11-17	99.270	99.380	97.690	98.170	96.196	771,895
2023-11-16	99.490	100.19	98.760	99.280	97.283	407,048
2023-11-15	100.08	100.86	99.310	99.870	97.861	705,996
2023-11-14	101.00	101.86	99.350	99.860	97.852	864,647
2023-11-13	101.50	101.58	98.660	101.00	98.969	935,800
2023-11-10	101.01	102.28	99.950	101.50	99.459	506,671
2023-11-09	102.10	102.98	101.12	101.50	99.459	444,007
2023-11-08	100.77	102.78	100.16	101.91	99.860	799,426
2023-11-07	101.44	102.00	99.510	100.82	98.792	908,044
2023-11-06	101.57	103.25	100.22	101.98	99.929	921,978
2023-11-03	99.630	103.37	98.800	101.70	99.655	1,067,302
2023-11-02	98.880	100.41	98.110	99.160	97.166	755,763
2023-11-01	99.100	101.70	98.750	99.190	97.195	994,410
2023-10-31	103.00	103.00	98.460	99.400	97.401	1,985,120

← NewerPage 12 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.