Chengdu Bright Eye Hospital Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	43.200	44.500	42.360	44.310	43.894	3,663,600
2024-10-25	40.750	43.990	40.660	43.210	42.804	4,917,622
2024-10-24	41.700	42.910	40.860	40.970	40.585	3,574,600
2024-10-23	40.550	41.830	39.850	41.700	41.309	4,472,202
2024-10-22	39.690	40.700	39.200	40.550	40.169	3,250,000
2024-10-21	40.160	40.550	39.080	39.660	39.288	3,826,700
2024-10-18	38.000	41.260	37.500	39.760	39.387	5,348,607
2024-10-17	38.890	40.250	37.950	38.050	37.693	3,070,564
2024-10-16	37.720	39.750	37.390	38.650	38.287	3,635,673
2024-10-15	39.760	40.090	38.300	38.460	38.099	2,605,300
2024-10-14	39.590	40.100	37.950	39.780	39.407	3,105,505
2024-10-11	42.800	42.800	38.450	39.140	38.773	4,030,155
2024-10-10	43.100	45.590	42.300	42.690	42.289	4,344,630
2024-10-09	48.000	50.690	43.540	43.540	43.131	7,896,761
2024-10-08	55.000	55.000	46.060	53.920	53.414	9,254,095
2024-09-30	41.500	46.750	40.500	46.060	45.628	8,635,834
2024-09-27	35.150	39.300	35.150	38.960	38.594	7,431,422
2024-09-26	30.720	34.140	30.630	34.140	33.819	4,761,655
2024-09-25	30.960	31.770	30.790	30.890	30.600	2,872,089
2024-09-24	29.170	30.770	29.140	30.710	30.422	2,669,915
2024-09-23	29.400	29.520	28.890	29.070	28.797	930,689
2024-09-20	29.820	29.820	28.950	29.200	28.926	1,209,895
2024-09-19	28.830	30.480	28.830	29.790	29.510	1,859,845
2024-09-18	29.100	29.260	28.480	28.830	28.559	1,201,300
2024-09-13	30.120	30.120	29.000	29.100	28.827	1,298,900
2024-09-12	30.480	31.250	30.020	30.050	29.768	1,275,200
2024-09-11	30.330	30.950	30.110	30.560	30.273	1,261,547
2024-09-10	30.580	30.980	29.800	30.380	30.095	1,767,369
2024-09-09	29.800	31.750	29.750	30.530	30.243	2,838,303
2024-09-06	31.120	31.130	29.860	29.910	29.629	1,481,504
2024-09-05	30.600	31.730	30.210	31.020	30.729	1,832,412
2024-09-04	30.000	30.780	29.700	30.380	30.095	1,549,600
2024-09-03	30.000	30.730	29.700	30.100	29.817	1,732,475
2024-09-02	31.550	31.800	29.900	30.030	29.748	2,327,100
2024-08-30	31.010	32.300	30.540	31.750	31.452	2,348,895
2024-08-29	30.650	31.170	30.350	30.930	30.640	2,015,837
2024-08-28	30.680	32.170	30.400	30.650	30.362	2,410,198
2024-08-27	30.940	31.520	30.780	31.050	30.759	1,246,900
2024-08-26	31.510	31.990	30.850	30.950	30.659	1,529,400
2024-08-23	31.940	32.160	31.240	31.310	31.016	1,441,000
2024-08-22	33.420	33.560	31.890	31.980	31.680	1,649,700
2024-08-21	33.560	33.830	33.250	33.420	33.106	1,128,762
2024-08-20	35.100	35.200	33.700	33.800	33.483	1,755,200
2024-08-19	36.000	36.100	35.060	35.130	34.800	1,416,527
2024-08-16	36.500	36.550	35.860	36.000	35.662	1,593,587
2024-08-15	36.600	37.190	35.770	36.680	36.336	1,941,626
2024-08-14	37.410	37.490	36.410	36.450	36.108	1,698,600
2024-08-13	37.010	37.740	36.650	37.560	37.207	1,840,900
2024-08-12	37.780	38.180	37.300	37.500	37.148	1,594,598
2024-08-09	38.620	39.010	37.810	37.810	37.455	2,189,994
2024-08-08	38.850	39.390	38.500	38.620	38.257	2,440,043
2024-08-07	40.200	40.200	38.120	38.850	38.485	4,312,306
2024-08-06	39.300	40.690	38.730	40.510	40.130	4,901,353
2024-08-05	38.370	40.190	38.230	39.000	38.634	4,248,575
2024-08-02	38.490	39.940	38.220	38.560	38.198	3,573,935
2024-08-01	38.440	39.200	37.840	38.500	38.139	3,826,574
2024-07-31	34.040	39.390	33.590	38.050	37.693	5,872,998
2024-07-30	33.660	34.500	33.580	34.130	33.810	1,258,163
2024-07-29	34.500	34.500	33.700	33.790	33.473	1,098,547
2024-07-26	34.420	34.870	34.030	34.380	34.057	1,329,700

← NewerPage 9 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.