Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	108.00	112.90	106.50	111.56	109.32	2,317,599
2023-07-27	101.16	109.26	101.16	107.43	105.27	2,753,164
2023-07-26	101.79	102.36	100.38	101.62	99.576	1,020,373
2023-07-25	102.00	105.71	99.330	102.22	100.16	1,834,625
2023-07-24	104.90	106.87	100.31	101.15	99.116	1,509,847
2023-07-21	99.990	107.49	99.990	103.70	101.61	2,398,404
2023-07-20	101.74	105.98	100.10	100.35	98.332	1,480,635
2023-07-19	102.51	104.66	101.55	101.75	99.704	738,442
2023-07-18	105.71	106.04	102.50	103.00	100.93	1,135,441
2023-07-17	105.83	106.64	103.80	105.60	103.48	933,300
2023-07-14	106.66	108.35	104.11	106.03	103.80	1,639,698
2023-07-13	98.830	109.00	98.110	107.22	104.96	3,586,335
2023-07-12	102.53	102.53	97.930	100.10	97.994	2,058,854
2023-07-11	97.580	103.99	96.600	102.12	99.972	3,965,787
2023-07-10	95.630	100.70	93.750	97.000	94.959	2,820,780
2023-07-07	95.800	99.170	95.000	95.580	93.569	2,211,356
2023-07-06	95.370	97.500	94.600	96.170	94.147	1,600,957
2023-07-05	98.000	101.38	94.400	95.950	93.931	3,462,547
2023-07-04	98.360	98.990	96.900	97.870	95.811	846,478
2023-07-03	98.090	99.300	96.880	98.560	96.487	915,515
2023-06-30	101.89	101.89	97.350	98.080	96.017	1,060,330
2023-06-29	96.470	101.13	96.470	100.89	98.768	1,239,900
2023-06-28	99.100	99.370	96.500	96.860	94.822	665,622
2023-06-27	101.33	102.49	97.610	99.060	96.976	933,700
2023-06-26	102.01	102.55	98.890	100.75	98.631	879,768
2023-06-21	107.00	107.00	102.10	102.51	100.35	892,951
2023-06-20	110.30	110.90	106.21	107.18	104.93	1,144,009
2023-06-19	110.88	111.69	108.50	110.15	107.83	811,423
2023-06-16	113.87	114.88	109.59	109.85	107.54	1,412,446
2023-06-15	113.62	115.00	111.38	114.28	111.88	793,368
2023-06-14	114.69	116.55	113.07	113.73	111.34	611,761
2023-06-13	117.57	117.57	111.83	114.68	112.27	1,076,708
2023-06-12	120.50	120.50	112.66	115.49	113.06	1,726,871
2023-06-09	120.19	124.15	119.09	122.65	120.07	997,846
2023-06-08	119.99	122.66	119.58	121.51	118.95	510,400
2023-06-07	119.00	123.31	119.00	121.08	118.53	429,600
2023-06-06	121.75	123.50	119.53	120.07	117.54	635,616
2023-06-05	119.22	123.60	117.88	121.74	119.18	621,011
2023-06-02	121.69	123.44	118.60	120.40	117.87	574,868
2023-06-01	118.89	123.70	117.59	122.18	119.61	942,802
2023-05-31	117.45	124.78	116.83	120.25	117.72	1,106,097
2023-05-30	121.96	121.96	115.11	116.82	114.36	1,083,742
2023-05-29	123.70	125.22	120.19	121.60	119.04	787,404
2023-05-26	125.07	127.39	122.50	123.73	121.13	544,371
2023-05-25	128.10	129.59	123.82	124.57	121.95	761,700
2023-05-24	126.73	130.80	126.00	128.41	125.71	405,618
2023-05-23	133.50	133.60	127.53	127.83	125.14	746,713
2023-05-22	131.78	135.49	130.13	132.53	129.74	423,975
2023-05-19	132.70	133.93	130.02	131.97	129.19	662,778
2023-05-18	133.76	138.93	131.64	132.06	129.28	917,412
2023-05-17	136.00	137.81	131.06	133.72	130.91	1,031,942
2023-05-16	131.39	144.88	131.00	138.61	135.69	1,757,063
2023-05-15	127.08	132.52	127.00	131.98	129.20	892,627
2023-05-12	125.47	136.00	125.47	128.03	125.34	812,621
2023-05-11	129.05	136.78	127.00	131.50	128.73	1,517,759
2023-05-10	125.00	130.50	121.71	129.42	126.70	1,070,700
2023-05-09	124.53	126.38	121.00	124.65	122.03	986,296
2023-05-08	133.24	133.76	121.00	123.29	120.70	2,084,115
2023-05-05	135.79	137.47	131.11	133.23	130.43	1,424,162
2023-05-04	125.62	135.00	124.10	134.44	131.61	1,570,519

← NewerPage 14 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.