Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	113.90	113.90	102.00	103.99	101.90	3,009,753
2023-10-27	105.03	109.68	104.21	108.90	106.71	962,312
2023-10-26	102.00	106.58	102.00	106.22	104.08	908,325
2023-10-25	106.99	106.99	102.81	102.81	100.74	909,693
2023-10-24	104.00	109.77	102.44	105.15	103.04	1,001,600
2023-10-23	104.00	104.55	101.41	102.40	100.34	556,947
2023-10-20	105.00	106.47	104.21	104.68	102.57	351,300
2023-10-19	106.01	106.90	104.67	105.48	103.36	472,408
2023-10-18	107.50	107.50	105.25	105.90	103.77	406,441
2023-10-17	108.00	108.68	105.51	106.93	104.78	457,400
2023-10-16	108.49	109.97	105.00	108.66	106.47	1,036,124
2023-10-13	109.37	110.30	107.77	108.67	106.48	652,337
2023-10-12	111.97	112.96	109.02	109.91	107.70	648,907
2023-10-11	107.50	114.78	106.50	111.96	109.71	1,432,286
2023-10-10	112.78	112.78	107.20	107.60	105.44	1,151,077
2023-10-09	115.69	115.69	111.29	111.80	109.55	951,300
2023-09-28	116.38	117.43	111.60	117.43	115.07	784,173
2023-09-27	115.38	117.56	114.64	115.52	113.20	1,163,283
2023-09-26	113.50	118.00	111.65	115.38	113.06	1,330,559
2023-09-25	109.87	113.45	108.85	112.91	110.64	1,000,178
2023-09-22	112.38	112.38	108.91	109.87	107.66	796,305
2023-09-21	112.50	114.98	110.77	111.55	109.31	842,364
2023-09-20	112.57	113.38	109.69	112.75	110.48	729,823
2023-09-19	111.80	113.50	109.80	112.39	110.13	830,712
2023-09-18	112.56	115.00	109.84	111.00	108.77	953,868
2023-09-15	108.66	113.34	108.05	112.96	110.69	1,729,082
2023-09-14	111.00	112.00	108.00	108.61	106.43	904,172
2023-09-13	112.00	113.96	108.02	109.99	107.78	1,235,989
2023-09-12	113.11	113.60	110.88	111.87	109.62	829,512
2023-09-11	113.99	115.81	112.40	113.16	110.88	787,400
2023-09-08	114.78	115.99	112.53	114.66	112.35	834,700
2023-09-07	112.67	114.68	111.01	114.59	112.29	1,151,800
2023-09-06	112.00	112.00	109.01	111.62	109.37	912,351
2023-09-05	111.00	113.76	109.45	112.57	110.31	1,250,446
2023-09-04	105.30	111.90	104.19	111.10	108.87	2,742,513
2023-09-01	106.15	107.96	103.60	104.31	102.21	1,219,728
2023-08-31	107.00	107.40	104.16	106.40	104.26	1,230,939
2023-08-30	108.00	108.20	103.87	107.95	105.78	2,341,693
2023-08-29	99.000	107.50	97.510	105.70	103.57	1,675,373
2023-08-28	110.02	112.31	97.280	99.100	97.107	2,269,447
2023-08-25	99.140	101.80	95.600	98.510	96.529	1,367,504
2023-08-24	90.540	100.70	90.400	99.030	97.038	1,779,600
2023-08-23	93.200	94.300	90.540	90.540	88.719	565,700
2023-08-22	93.680	94.780	90.690	93.650	91.766	1,000,812
2023-08-21	91.680	95.680	90.220	93.110	91.237	1,155,614
2023-08-18	94.000	94.700	91.850	92.090	90.238	650,811
2023-08-17	93.100	95.060	92.460	94.210	92.315	620,900
2023-08-16	93.070	95.480	92.740	93.670	91.786	568,225
2023-08-15	95.710	96.100	92.510	94.440	92.541	959,707
2023-08-14	94.800	96.260	93.260	96.100	94.167	949,553
2023-08-11	100.82	100.82	95.730	95.890	93.961	798,101
2023-08-10	98.790	99.420	97.010	98.890	96.901	765,277
2023-08-09	95.030	100.90	94.000	98.880	96.891	1,718,761
2023-08-08	93.580	97.230	93.320	95.140	93.226	1,091,574
2023-08-07	96.200	96.800	93.000	94.350	92.452	1,367,389
2023-08-04	99.160	99.990	96.200	96.550	94.608	1,455,858
2023-08-03	99.190	100.88	97.600	99.300	97.303	1,241,500
2023-08-02	103.82	103.82	98.510	99.210	97.215	2,238,245
2023-08-01	108.41	110.02	103.35	104.39	102.29	2,031,214
2023-07-31	111.35	112.88	108.61	110.02	107.81	2,122,451

← NewerPage 13 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.