Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	41.450	41.570	39.990	41.120	40.734	1,697,900
2025-01-20	39.500	42.690	39.500	41.020	40.635	3,701,370
2025-01-17	39.160	40.280	38.750	40.120	39.743	1,642,321
2025-01-16	39.970	40.740	39.140	39.490	39.119	1,394,600
2025-01-15	40.700	40.700	39.790	39.930	39.555	1,357,300
2025-01-14	39.550	41.180	39.030	40.950	40.566	2,658,400
2025-01-13	38.140	39.570	37.580	39.130	38.763	2,231,200
2025-01-10	39.510	40.200	38.400	38.400	38.039	2,180,800
2025-01-09	40.490	42.200	39.200	39.600	39.228	3,801,048
2025-01-08	42.410	42.410	39.570	40.790	40.407	3,463,300
2025-01-07	42.950	42.950	41.650	42.410	42.012	2,143,364
2025-01-06	46.180	46.180	42.000	42.990	42.586	4,610,781
2025-01-03	47.220	48.600	46.000	46.220	45.786	2,608,300
2025-01-02	46.440	48.600	46.000	47.220	46.777	2,537,902
2024-12-31	45.990	47.280	45.300	46.900	46.460	2,549,100
2024-12-30	46.300	46.980	44.420	45.900	45.469	2,871,174
2024-12-27	47.060	48.100	46.300	46.800	46.361	1,490,099
2024-12-26	46.370	48.380	46.090	46.790	46.351	2,118,587
2024-12-25	47.500	47.970	46.000	46.500	46.063	1,327,500
2024-12-24	46.940	47.700	46.800	47.180	46.737	1,505,200
2024-12-23	48.810	49.370	46.960	47.050	46.608	2,545,371
2024-12-20	48.480	50.500	48.130	48.770	48.312	2,820,550
2024-12-19	49.850	50.300	46.890	48.590	48.134	4,301,250
2024-12-18	49.900	50.700	49.100	50.330	49.857	1,667,150
2024-12-17	52.070	52.300	49.670	49.880	49.412	2,126,036
2024-12-16	53.990	54.260	51.050	52.330	51.839	3,938,538
2024-12-13	56.000	56.280	53.250	54.270	53.760	4,185,507
2024-12-12	56.850	57.600	55.510	56.650	56.118	3,598,735
2024-12-11	58.580	60.440	56.280	56.660	56.128	2,997,271
2024-12-10	61.000	63.720	58.330	58.530	57.980	6,222,838
2024-12-09	55.720	57.540	55.050	56.790	56.257	2,592,600
2024-12-06	55.300	56.650	53.510	55.630	55.108	2,801,791
2024-12-05	54.700	56.160	53.600	55.000	54.484	2,414,191
2024-12-04	58.070	58.070	54.000	54.690	54.177	3,897,691
2024-12-03	59.080	60.080	56.830	58.190	57.644	2,439,710
2024-12-02	57.500	61.490	56.830	58.930	58.377	3,589,646
2024-11-29	54.860	59.770	54.600	57.120	56.584	4,261,202
2024-11-28	54.850	55.880	53.800	54.860	54.345	2,130,566
2024-11-27	50.310	55.880	50.190	55.570	55.048	4,105,190
2024-11-26	50.000	53.300	49.500	50.890	50.412	2,887,913
2024-11-25	49.700	50.880	48.610	50.250	49.778	1,585,201
2024-11-22	49.450	52.290	48.800	49.350	48.887	3,569,250
2024-11-21	52.000	52.000	48.510	49.570	49.105	3,118,011
2024-11-20	49.740	53.300	48.500	51.680	51.195	4,010,400
2024-11-19	49.000	50.330	47.810	49.750	49.283	2,420,700
2024-11-18	51.320	51.800	47.670	48.260	47.807	3,208,000
2024-11-15	54.100	55.200	50.780	51.830	51.343	5,521,100
2024-11-14	55.990	57.370	54.830	55.240	54.721	3,775,000
2024-11-13	55.020	57.290	53.500	57.000	56.465	7,719,036
2024-11-12	50.990	60.540	50.990	58.460	57.911	12,961,527
2024-11-11	48.300	50.680	47.810	50.450	49.976	4,163,519
2024-11-08	51.500	51.500	48.600	49.280	48.817	5,491,199
2024-11-07	46.600	52.000	45.300	50.700	50.224	9,558,428
2024-11-06	41.520	48.550	41.500	47.010	46.569	11,061,626
2024-11-05	39.400	42.400	38.610	41.700	41.309	4,214,227
2024-11-04	37.730	39.380	37.610	39.340	38.971	2,249,582
2024-11-01	38.920	39.170	37.660	37.800	37.445	2,448,700
2024-10-31	39.150	39.800	38.730	39.050	38.683	3,245,109
2024-10-30	40.990	41.420	38.680	39.320	38.951	5,949,499
2024-10-29	44.450	44.690	42.800	42.900	42.497	3,368,800

← NewerPage 8 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.