Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	39.710	40.770	39.200	39.480	39.109	1,663,126
2025-04-22	40.880	40.880	39.300	39.710	39.337	2,244,357
2025-04-21	40.600	41.300	40.510	40.780	40.397	1,257,000
2025-04-18	41.890	41.990	40.510	40.940	40.556	1,411,269
2025-04-17	41.550	42.350	41.060	41.550	41.160	1,378,000
2025-04-16	42.940	42.950	40.850	41.550	41.160	2,194,700
2025-04-15	43.020	43.470	42.310	43.040	42.636	1,151,300
2025-04-14	43.500	44.700	42.560	42.930	42.527	2,010,800
2025-04-11	43.700	45.200	43.210	43.360	42.953	2,015,533
2025-04-10	43.480	45.100	43.150	44.310	43.894	3,197,729
2025-04-09	40.580	43.490	38.040	43.050	42.646	3,527,152
2025-04-08	39.500	42.420	39.210	41.190	40.803	4,368,909
2025-04-07	41.490	43.470	37.280	38.780	38.416	4,249,600
2025-04-03	41.590	44.370	41.320	43.990	43.577	4,589,900
2025-04-02	41.330	42.470	41.300	41.830	41.437	1,551,800
2025-04-01	40.890	42.800	40.860	41.480	41.091	3,168,800
2025-03-31	40.970	40.970	39.740	40.800	40.417	2,306,873
2025-03-28	41.120	42.330	40.880	41.060	40.675	2,473,312
2025-03-27	43.500	43.760	40.400	41.560	41.170	6,737,633
2025-03-26	43.800	44.180	43.390	43.800	43.389	1,317,000
2025-03-25	44.500	45.260	43.820	43.950	43.537	3,225,800
2025-03-24	45.700	45.870	44.000	45.000	44.578	3,799,100
2025-03-21	48.670	49.050	45.600	45.740	45.311	4,076,298
2025-03-20	49.200	49.860	48.420	48.930	48.471	1,934,401
2025-03-19	48.400	50.960	48.080	49.350	48.887	3,772,343
2025-03-18	49.600	49.870	48.150	48.430	47.975	6,044,013
2025-03-17	54.450	54.990	49.300	49.600	49.134	6,025,100
2025-03-14	48.000	54.280	47.520	53.790	53.285	5,583,644
2025-03-13	48.150	48.380	47.270	47.800	47.351	1,725,700
2025-03-12	49.530	50.940	48.120	48.220	47.767	2,113,700
2025-03-11	48.150	50.000	47.970	49.530	49.065	2,970,710
2025-03-10	50.500	52.360	48.840	49.420	48.956	2,309,500
2025-03-07	53.230	53.230	49.380	49.900	49.432	3,073,100
2025-03-06	52.800	53.950	52.410	53.070	52.572	1,421,487
2025-03-05	52.990	54.400	51.280	52.600	52.106	1,847,866
2025-03-04	52.000	54.470	51.000	52.830	52.334	1,992,800
2025-03-03	52.300	57.500	51.800	52.600	52.106	4,742,144
2025-02-28	54.870	56.580	51.950	52.290	51.799	3,296,887
2025-02-27	52.850	56.840	52.100	55.600	55.078	5,056,233
2025-02-26	50.660	51.920	49.650	51.820	51.333	1,606,417
2025-02-25	48.700	51.300	48.300	50.660	50.184	2,569,700
2025-02-24	50.410	50.410	48.020	49.130	48.669	2,580,663
2025-02-21	50.640	51.010	48.500	50.380	49.907	3,903,167
2025-02-20	46.790	51.140	46.790	50.870	50.392	3,938,592
2025-02-19	45.360	47.040	45.280	46.650	46.212	1,648,936
2025-02-18	48.180	48.400	45.410	45.600	45.172	3,141,263
2025-02-17	47.490	50.440	47.310	48.460	48.005	3,761,449
2025-02-14	46.770	48.240	46.380	47.220	46.777	1,560,986
2025-02-13	46.080	47.800	45.330	46.770	46.331	2,347,700
2025-02-12	45.680	46.690	45.100	46.070	45.637	1,554,280
2025-02-11	45.750	46.520	44.300	45.750	45.320	3,015,250
2025-02-10	43.350	45.520	43.000	45.180	44.756	2,253,600
2025-02-07	42.000	44.180	42.000	43.320	42.913	2,701,669
2025-02-06	41.820	42.350	41.080	42.200	41.804	1,612,883
2025-02-05	41.590	42.450	41.120	41.890	41.497	1,457,519
2025-01-27	42.050	43.430	41.050	41.370	40.982	1,387,700
2025-01-24	42.030	43.190	41.320	41.920	41.526	2,171,400
2025-01-23	41.100	43.750	40.850	42.000	41.606	2,764,750
2025-01-22	40.980	41.350	39.620	40.770	40.387	1,699,500
2025-01-21	41.450	41.570	39.990	41.120	40.734	1,697,900

← NewerPage 7 of 18 · 1,040 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.