Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	51.200	54.940	50.880	53.100	51.983	2,862,370
2022-11-01	49.600	51.990	48.220	51.500	50.417	2,533,875
2022-10-31	47.990	49.480	47.420	49.140	48.106	2,220,303
2022-10-28	49.820	50.480	48.110	48.280	47.264	3,187,572
2022-10-27	58.000	58.000	48.500	50.860	49.790	6,731,456
2022-10-26	55.500	59.890	55.500	58.930	57.690	2,201,068
2022-10-25	57.000	57.830	55.000	55.220	54.058	1,128,601
2022-10-24	59.480	59.480	56.810	57.400	56.192	1,605,075
2022-10-21	58.120	59.790	56.930	59.330	58.082	1,444,180
2022-10-20	59.000	61.300	58.100	59.080	57.837	2,433,918
2022-10-19	60.000	60.660	57.610	58.800	57.563	1,832,014
2022-10-18	59.570	61.500	56.260	60.180	58.914	2,111,961
2022-10-17	58.650	60.650	57.210	59.060	57.818	1,800,678
2022-10-14	54.920	60.500	54.810	58.900	57.661	2,830,024
2022-10-13	52.220	55.900	52.180	54.750	53.598	1,902,048
2022-10-12	56.000	56.030	50.070	53.670	52.541	2,497,354
2022-10-11	58.900	59.180	55.200	56.010	54.832	1,171,154
2022-10-10	61.800	62.640	58.170	58.910	57.671	1,060,532
2022-09-30	63.700	64.710	61.550	62.120	60.813	826,958
2022-09-29	62.010	65.270	61.540	63.790	62.448	1,040,638
2022-09-28	61.700	64.600	60.400	62.070	60.764	1,272,643
2022-09-27	56.230	62.030	56.230	61.700	60.402	1,177,537
2022-09-26	55.220	57.720	55.220	56.160	54.979	406,895
2022-09-23	57.850	58.270	55.400	56.030	54.851	560,195
2022-09-22	58.030	58.600	57.400	57.850	56.633	553,791
2022-09-21	60.010	60.020	58.000	58.470	57.240	599,100
2022-09-20	60.230	60.950	59.500	60.110	58.845	521,651
2022-09-19	62.480	62.950	59.700	60.000	58.738	857,405
2022-09-16	64.000	64.750	61.820	62.500	61.185	741,485
2022-09-15	65.330	66.330	63.300	64.490	63.133	823,572
2022-09-14	65.100	65.800	63.680	65.150	63.779	753,800
2022-09-13	65.010	66.990	64.000	66.010	64.621	1,122,704
2022-09-09	65.800	69.000	64.480	66.000	64.612	2,256,186
2022-09-08	61.560	65.430	60.920	64.010	62.663	1,461,417
2022-09-07	60.570	62.140	60.150	61.530	60.236	767,972
2022-09-06	60.790	61.490	59.770	61.060	59.775	737,099
2022-09-05	62.000	63.500	60.160	60.790	59.511	795,600
2022-09-02	60.350	63.630	60.080	61.790	60.490	1,359,559
2022-09-01	63.690	65.330	59.700	60.370	59.100	1,985,813
2022-08-31	63.220	65.650	61.300	64.490	63.133	1,455,190
2022-08-30	66.980	66.980	63.550	63.770	62.428	941,977
2022-08-29	66.140	66.880	63.550	66.120	64.729	1,629,102
2022-08-26	65.130	67.860	63.990	67.290	65.874	1,983,194
2022-08-25	62.750	66.880	61.830	66.600	65.199	4,045,493
2022-08-24	62.210	63.940	61.200	61.710	60.412	1,896,732
2022-08-23	60.300	62.880	58.940	62.400	61.087	2,270,790
2022-08-22	57.600	60.290	57.420	60.000	58.738	1,757,807
2022-08-19	60.580	60.980	57.420	58.230	57.005	2,155,484
2022-08-18	60.060	61.620	60.030	60.980	59.697	1,232,355
2022-08-17	60.670	62.600	60.300	61.090	59.805	1,705,821
2022-08-16	60.890	61.590	59.080	61.060	59.775	2,211,448
2022-08-15	62.810	63.400	60.110	60.890	59.609	2,197,871
2022-08-12	64.240	64.760	62.210	63.200	61.870	1,711,563
2022-08-11	62.990	65.350	62.200	64.790	63.427	2,646,605
2022-08-10	62.850	64.440	60.970	62.990	61.665	2,085,039
2022-08-09	64.790	65.290	62.210	63.740	62.399	1,676,472
2022-08-08	63.220	66.250	63.180	65.040	63.672	2,933,315
2022-08-05	64.200	65.900	62.180	63.500	62.164	3,688,135
2022-08-04	65.000	66.230	63.280	64.500	63.143	3,192,795
2022-08-03	71.990	72.570	65.110	65.110	63.740	4,980,113

← NewerPage 17 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.