Shenzhen - Delayed Quote
CNY
Aier Eye Hospital Group Co., Ltd. (300015.SZ)
8.68
+0.16
(+1.88%)
At close: 3:04:25 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.20
8.58
8.16
8.52
8.52
152,811,199
Oct 29, 2026
8.10
8.27
8.07
8.22
8.22
84,483,986
Oct 28, 2026
8.25
8.33
8.09
8.12
8.12
68,458,998
Oct 27, 2026
8.36
8.45
8.23
8.25
8.25
74,462,479
Oct 26, 2026
8.11
8.44
8.09
8.42
8.42
119,910,671
Oct 23, 2026
7.97
8.16
7.88
8.14
8.14
96,022,195
Oct 22, 2026
7.96
8.06
7.90
7.97
7.97
71,341,004
Oct 21, 2026
7.96
8.03
7.90
7.96
7.96
58,430,499
Oct 20, 2026
7.90
7.95
7.86
7.94
7.94
39,309,244
Oct 19, 2026
7.77
8.00
7.75
7.93
7.93
66,294,077
Oct 16, 2026
7.78
7.89
7.72
7.80
7.80
58,732,098
Oct 15, 2026
7.71
7.81
7.67
7.78
7.78
59,923,256
Oct 14, 2026
7.83
7.87
7.76
7.77
7.77
38,147,531
Oct 13, 2026
7.84
7.88
7.74
7.84
7.84
53,348,386
Oct 12, 2026
7.89
7.95
7.83
7.88
7.88
42,481,972
Oct 9, 2026
7.85
7.92
7.82
7.90
7.90
48,794,891
Oct 8, 2026
7.99
8.05
7.83
7.86
7.86
52,459,062
Sep 30, 2026
7.87
8.02
7.85
7.98
7.98
48,300,260
Sep 29, 2026
7.84
7.94
7.84
7.85
7.85
32,331,854
Sep 28, 2026
7.91
7.98
7.84
7.86
7.86
36,403,618
Sep 24, 2026
7.96
8.03
7.90
7.91
7.91
39,822,373
Sep 23, 2026
8.07
8.12
8.01
8.01
8.01
36,521,481
Sep 22, 2026
8.11
8.13
8.05
8.07
8.07
43,515,440
Sep 21, 2026
8.03
8.12
8.02
8.11
8.11
44,321,548
Sep 18, 2026
7.98
8.04
7.96
8.04
8.04
31,264,438
Sep 17, 2026
7.99
8.02
7.94
7.95
7.95
30,193,341
Sep 16, 2026
7.98
8.01
7.91
8.00
8.00
31,162,496
Sep 15, 2026
8.05
8.07
7.98
7.99
7.99
32,725,777
Sep 14, 2026
8.06
8.10
8.02
8.06
8.06
26,758,706
Sep 11, 2026
8.17
8.17
8.00
8.06
8.06
49,182,464
Sep 10, 2026
8.22
8.25
8.15
8.17
8.17
32,018,697
Sep 9, 2026
8.35
8.35
8.22
8.24
8.24
38,685,036
Sep 8, 2026
8.28
8.37
8.26
8.35
8.35
37,676,368
Sep 7, 2026
8.37
8.41
8.28
8.28
8.28
48,432,688
Sep 4, 2026
8.30
8.47
8.27
8.39
8.39
68,097,848
Sep 3, 2026
8.31
8.34
8.23
8.27
8.27
36,900,516
Sep 2, 2026
8.27
8.40
8.26
8.30
8.30
54,985,940
Sep 1, 2026
8.21
8.31
8.20
8.29
8.29
49,472,173
Aug 31, 2026
8.21
8.25
8.15
8.21
8.21
57,869,935
Aug 28, 2026
8.40
8.41
8.23
8.25
8.25
122,109,960
Aug 27, 2026
8.50
8.56
8.45
8.52
8.52
42,264,477
Aug 26, 2026
8.49
8.58
8.46
8.53
8.53
40,689,186
Aug 25, 2026
8.33
8.53
8.31
8.51
8.51
56,356,914
Aug 24, 2026
8.32
8.35
8.28
8.34
8.34
42,168,576
Aug 21, 2026
8.52
8.53
8.32
8.33
8.33
73,497,023
Aug 20, 2026
8.51
8.68
8.51
8.58
8.58
72,030,308
Aug 19, 2026
8.54
8.63
8.42
8.43
8.43
60,300,135
Aug 18, 2026
8.67
8.69
8.55
8.57
8.57
54,876,719
Aug 17, 2026
8.68
8.73
8.57
8.68
8.68
61,623,123
Aug 14, 2026
8.74
8.86
8.67
8.71
8.71
65,919,387
Aug 13, 2026
8.86
8.93
8.74
8.76
8.76
93,042,744
Aug 12, 2026
8.86
8.98
8.83
8.87
8.87
62,690,697
Aug 11, 2026
9.00
9.07
8.88
8.90
8.90
93,254,639
Aug 10, 2026
8.82
9.28
8.79
9.07
9.07
149,473,594
Aug 7, 2026
8.70
8.83
8.61
8.82
8.82
79,661,385
Aug 6, 2026
8.88
8.91
8.60
8.73
8.73
89,405,299
Aug 5, 2026
8.88
8.96
8.84
8.88
8.88
78,502,471
Aug 4, 2026
9.07
9.12
8.90
8.94
8.94
87,873,491
Aug 3, 2026
9.07
9.12
8.97
9.06
9.06
58,348,163
Jul 31, 2026
8.90
9.08
8.90
9.08
9.08
82,204,247
Jul 30, 2026
8.83
9.18
8.82
9.08
9.08
125,082,056
Jul 29, 2026
8.65
8.93
8.65
8.87
8.87
115,093,120
Jul 28, 2026
8.57
8.72
8.55
8.62
8.62
70,586,770
Jul 27, 2026
8.42
8.63
8.41
8.62
8.62
63,298,230
Jul 24, 2026
8.70
8.76
8.42
8.46
8.46
85,973,157
Jul 23, 2026
8.82
8.85
8.68
8.76
8.76
74,949,508
Jul 22, 2026
8.71
8.92
8.66
8.89
8.89
114,277,807
Jul 21, 2026
8.80
8.98
8.70
8.78
8.78
116,502,727
Jul 20, 2026
8.59
8.95
8.55
8.93
8.93
130,147,904
Jul 17, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
8.89
8.97
8.62
8.68
8.68
130,072,030
Jul 16, 2026
8.80
9.07
8.70
9.01
8.91
160,595,267
Jul 15, 2026
8.35
8.94
8.31
8.88
8.78
192,722,584
Jul 14, 2026
8.25
8.40
8.22
8.40
8.31
83,671,650
Jul 13, 2026
8.27
8.39
8.16
8.25
8.16
89,778,829
Jul 10, 2026
8.14
8.44
8.05
8.35
8.26
107,404,872
Jul 9, 2026
8.14
8.30
8.09
8.18
8.09
64,547,841
Jul 8, 2026
8.26
8.29
8.15
8.19
8.10
66,005,274
Jul 7, 2026
8.42
8.44
8.22
8.24
8.15
76,545,221
Jul 6, 2026
8.46
8.60
8.42
8.48
8.39
106,610,264
Jul 3, 2026
8.50
8.64
8.41
8.55
8.46
86,157,662
Jul 2, 2026
8.56
8.70
8.42
8.46
8.37
99,030,809
Jul 1, 2026
8.21
8.63
8.17
8.54
8.45
128,449,023
Jun 30, 2026
8.50
8.50
8.20
8.26
8.17
112,658,345
Jun 29, 2026
8.00
8.67
7.82
8.60
8.50
178,600,316
Jun 26, 2026
8.25
8.32
8.00
8.00
7.91
82,242,849
Jun 25, 2026
8.25
8.42
8.10
8.28
8.19
94,953,032
Jun 24, 2026
8.52
8.65
8.26
8.29
8.20
97,170,233
Jun 23, 2026
8.47
8.85
8.45
8.58
8.48
120,093,095
Jun 22, 2026
8.20
8.50
7.95
8.49
8.40
121,744,910
Jun 18, 2026
8.26
8.38
8.22
8.27
8.18
65,866,790
Jun 17, 2026
8.29
8.31
8.19
8.30
8.21
59,577,069
Jun 16, 2026
8.42
8.43
8.25
8.28
8.19
69,006,984
Jun 15, 2026
8.46
8.56
8.39
8.45
8.36
67,742,389
Jun 12, 2026
8.40
8.55
8.25
8.46
8.37
95,584,037
Jun 11, 2026
8.23
8.61
8.19
8.41
8.32
118,717,398
Jun 10, 2026
8.18
8.32
8.15
8.25
8.16
64,277,640
Jun 9, 2026
8.40
8.44
8.15
8.25
8.16
81,255,515
Jun 8, 2026
8.48
8.57
8.29
8.31
8.22
76,207,515
Jun 5, 2026
8.60
8.69
8.51
8.54
8.45
64,419,977
Jun 4, 2026
8.78
8.78
8.43
8.50
8.41
111,211,798
Jun 3, 2026
9.05
9.05
8.77
8.80
8.70
115,296,242
Jun 2, 2026
9.18
9.19
9.05
9.08
8.98
64,149,014
Jun 1, 2026
9.12
9.22
8.97
9.20
9.10
73,522,021
May 29, 2026
9.19
9.46
9.12
9.12
9.02
123,724,091
May 28, 2026
9.13
9.28
9.10
9.23
9.13
70,562,226
May 27, 2026
9.02
9.29
8.95
9.19
9.09
97,544,978
May 26, 2026
9.26
9.27
9.00
9.07
8.97
105,032,870
May 25, 2026
9.18
9.35
8.99
9.34
9.24
109,100,631
May 22, 2026
9.33
9.40
9.16
9.18
9.08
93,987,829
May 21, 2026
9.41
9.63
9.24
9.36
9.26
124,596,059
May 20, 2026
9.78
9.78
9.42
9.47
9.36
150,778,038
May 19, 2026
10.22
10.28
9.79
9.88
9.77
123,292,691
May 18, 2026
10.55
10.55
10.07
10.19
10.08
97,981,831
May 15, 2026
10.74
10.80
10.49
10.58
10.46
80,795,875
May 14, 2026
10.89
10.99
10.78
10.78
10.66
90,630,566
May 13, 2026
10.54
10.99
10.45
10.89
10.77
122,032,013
May 12, 2026
10.70
10.71
10.53
10.56
10.44
63,625,496
May 11, 2026
10.54
10.76
10.43
10.71
10.59
117,331,497
May 8, 2026
10.51
10.73
10.49
10.55
10.43
67,820,936
May 7, 2026
10.76
10.81
10.49
10.54
10.42
105,209,137
May 6, 2026
10.72
10.82
10.64
10.77
10.65
94,832,819
Apr 30, 2026
10.94
11.03
10.77
10.78
10.66
101,500,908
Apr 29, 2026
11.01
11.07
10.88
10.95
10.83
99,767,685
Apr 28, 2026
10.89
11.18
10.81
11.08
10.96
171,229,411
Apr 27, 2026
10.86
10.99
10.72
10.88
10.76
150,988,331
Apr 24, 2026
10.25
11.29
10.21
10.99
10.87
345,357,243
Apr 23, 2026
9.84
10.61
9.79
10.41
10.29
194,146,961
Apr 22, 2026
9.66
9.91
9.63
9.86
9.75
89,927,705
Apr 21, 2026
9.69
9.72
9.58
9.69
9.58
50,959,830
Apr 20, 2026
9.46
9.75
9.42
9.67
9.56
84,797,968
Apr 17, 2026
9.55
9.56
9.45
9.46
9.36
52,674,476
Apr 16, 2026
9.61
9.64
9.53
9.58
9.47
53,310,245
Apr 15, 2026
9.66
9.69
9.60
9.62
9.51
51,419,590
Apr 14, 2026
9.63
9.69
9.51
9.62
9.51
57,584,223
Apr 13, 2026
9.55
9.70
9.52
9.62
9.51
53,263,849
Apr 10, 2026
9.51
9.68
9.51
9.61
9.50
54,738,949
Apr 9, 2026
9.64
9.67
9.48
9.50
9.39
50,477,020
Apr 8, 2026
9.58
9.72
9.53
9.72
9.61
60,514,441
Apr 7, 2026
9.47
9.51
9.39
9.41
9.31
31,392,948
Apr 3, 2026
9.63
9.68
9.49
9.50
9.39
38,579,498
Apr 2, 2026
9.67
9.78
9.60
9.64
9.53
56,584,277
Apr 1, 2026
9.65
9.72
9.55
9.69
9.58
52,186,961
Mar 31, 2026
9.68
9.76
9.51
9.51
9.40
50,552,387
Mar 30, 2026
9.55
9.70
9.50
9.68
9.57
47,827,348
Mar 27, 2026
9.38
9.62
9.32
9.60
9.49
54,956,305
Mar 26, 2026
9.70
9.72
9.39
9.42
9.32
67,758,902
Mar 25, 2026
9.70
9.75
9.68
9.72
9.61
42,061,029
Mar 24, 2026
9.70
9.75
9.62
9.69
9.58
40,755,056
Mar 23, 2026
9.87
9.88
9.56
9.60
9.49
75,773,525
Mar 20, 2026
10.10
10.15
9.95
9.98
9.87
51,303,539
Mar 19, 2026
10.15
10.17
10.08
10.11
10.00
42,859,193
Mar 18, 2026
10.25
10.29
10.12
10.21
10.10
43,050,214
Mar 17, 2026
10.29
10.42
10.26
10.27
10.16
51,260,655
Mar 16, 2026
10.13
10.30
10.11
10.29
10.18
53,988,305
Mar 13, 2026
10.19
10.23
10.12
10.16
10.05
43,893,870
Mar 12, 2026
10.29
10.29
10.13
10.15
10.04
64,785,100
Mar 11, 2026
10.35
10.37
10.25
10.29
10.18
44,377,115
Mar 10, 2026
10.33
10.37
10.30
10.34
10.23
45,052,685
Mar 9, 2026
10.22
10.29
10.18
10.26
10.15
42,828,540
Mar 6, 2026
10.14
10.34
10.12
10.32
10.21
45,156,774
Mar 5, 2026
10.26
10.29
10.15
10.18
10.07
45,062,789
Mar 4, 2026
10.26
10.30
10.13
10.15
10.04
55,829,499
Mar 3, 2026
10.39
10.52
10.31
10.34
10.23
81,721,476
Mar 2, 2026
10.46
10.52
10.34
10.39
10.27
71,435,766
Feb 27, 2026
10.57
10.62
10.54
10.60
10.48
39,154,876
Feb 26, 2026
10.69
10.70
10.56
10.59
10.47
44,332,492
Feb 25, 2026
10.65
10.76
10.61
10.70
10.58
66,932,025
Feb 24, 2026
10.54
10.67
10.49
10.64
10.52
84,080,985
Feb 13, 2026
10.59
10.62
10.31
10.33
10.22
120,439,488
Feb 12, 2026
10.70
10.72
10.60
10.61
10.49
59,274,868
Feb 11, 2026
10.70
10.79
10.67
10.72
10.60
61,764,366
Feb 10, 2026
10.70
10.75
10.63
10.70
10.58
77,455,442
Feb 9, 2026
10.96
10.96
10.56
10.74
10.62
199,614,515
Feb 6, 2026
11.00
11.18
10.91
11.07
10.95
166,622,442
Feb 5, 2026
11.25
11.64
11.22
11.51
11.38
170,492,348
Feb 4, 2026
11.00
11.29
10.95
11.23
11.11
85,059,872
Feb 3, 2026
10.95
11.06
10.88
11.04
10.92
61,842,730
Feb 2, 2026
11.08
11.22
10.86
10.90
10.78
103,356,234
Jan 30, 2026
11.32
11.39
11.02
11.07
10.95
123,091,873
Jan 29, 2026
11.03
11.44
10.93
11.41
11.28
128,256,101
Jan 28, 2026
11.11
11.15
11.02
11.03
10.91
72,564,273
Jan 27, 2026
11.30
11.32
11.08
11.12
11.00
72,259,886
Jan 26, 2026
11.32
11.41
11.20
11.31
11.18
87,892,157
Jan 23, 2026
11.18
11.34
11.18
11.30
11.17
76,134,285
Jan 22, 2026
11.23
11.26
11.15
11.18
11.06
55,774,770
Jan 21, 2026
11.31
11.33
11.19
11.20
11.08
67,879,295
Jan 20, 2026
11.33
11.40
11.28
11.32
11.19
56,674,297
Jan 19, 2026
11.32
11.45
11.27
11.33
11.20
61,809,722
Jan 16, 2026
11.70
11.72
11.35
11.38
11.25
93,083,773
Jan 15, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
11.62
11.95
11.56
11.67
11.54
100,442,754
Jan 14, 2026
11.81
12.04
11.59
11.72
11.51
147,882,272
Jan 13, 2026
11.66
12.15
11.54
11.84
11.63
198,028,995
Jan 12, 2026
11.41
11.65
11.40
11.63
11.42
92,347,345
Jan 9, 2026
11.30
11.48
11.28
11.42
11.22
62,389,474
Jan 8, 2026
11.25
11.37
11.19
11.31
11.11
50,105,783
Jan 7, 2026
11.40
11.41
11.21
11.26
11.06
59,793,144
Jan 6, 2026
11.19
11.48
11.19
11.40
11.20
92,990,995
Jan 5, 2026
10.97
11.20
10.96
11.18
10.98
63,207,658
Dec 31, 2025
11.00
11.08
10.96
10.98
10.78
35,180,964
Dec 30, 2025
10.99
11.11
10.93
11.03
10.83
43,572,466
Dec 29, 2025
11.12
11.13
11.01
11.03
10.83
38,497,129
Dec 26, 2025
11.14
11.19
11.09
11.13
10.93
31,654,121
Dec 25, 2025
11.15
11.17
11.05
11.14
10.94
38,858,942
Dec 24, 2025
11.13
11.17
11.06
11.12
10.92
36,302,219
Dec 23, 2025
11.35
11.35
11.10
11.13
10.93
50,659,853
Dec 22, 2025
11.34
11.40
11.30
11.34
11.14
31,960,051
Dec 19, 2025
11.19
11.43
11.19
11.36
11.16
51,223,431
Dec 18, 2025
11.19
11.25
11.17
11.19
10.99
32,474,245
Dec 17, 2025
10.93
11.27
10.92
11.24
11.04
69,595,007
Dec 16, 2025
11.01
11.12
10.93
10.97
10.77
49,212,908
Dec 15, 2025
11.08
11.14
11.03
11.04
10.84
38,361,298
Dec 12, 2025
11.00
11.14
10.91
11.11
10.91
54,652,869
Dec 11, 2025
11.23
11.23
11.01
11.01
10.81
50,120,465
Dec 10, 2025
11.29
11.30
11.14
11.23
11.03
41,547,579
Dec 9, 2025
11.41
11.41
11.27
11.30
11.10
32,251,009
Dec 8, 2025
11.31
11.52
11.31
11.40
11.20
39,892,955
Dec 5, 2025
11.23
11.30
11.13
11.30
11.10
46,796,309
Dec 4, 2025
11.39
11.39
11.21
11.23
11.03
35,225,593
Dec 3, 2025
11.50
11.53
11.33
11.35
11.15
33,741,007
Dec 2, 2025
11.55
11.56
11.49
11.50
11.29
25,321,105
Dec 1, 2025
11.48
11.58
11.45
11.57
11.36
44,886,767
Nov 28, 2025
11.41
11.53
11.35
11.50
11.29
35,016,136
Nov 27, 2025
11.42
11.47
11.31
11.40
11.20
38,959,831
Nov 26, 2025
11.55
11.63
11.40
11.43
11.23
61,794,090
Nov 25, 2025
11.57
11.62
11.45
11.59
11.38
48,996,948
Nov 24, 2025
11.72
11.79
11.55
11.55
11.34
68,399,930
Nov 21, 2025
11.90
11.95
11.60
11.69
11.48
71,588,653
Nov 20, 2025
12.03
12.07
11.91
11.91
11.70
48,071,508
Nov 19, 2025
12.13
12.16
12.00
12.02
11.81
46,210,834
Nov 18, 2025
12.14
12.19
12.10
12.13
11.91
38,875,837
Nov 17, 2025
12.23
12.26
12.11
12.15
11.93
45,424,794
Nov 14, 2025
12.28
12.48
12.25
12.25
12.03
56,896,462
Nov 13, 2025
12.30
12.35
12.26
12.31
12.09
48,236,024
Nov 12, 2025
12.45
12.45
12.25
12.28
12.06
48,503,454
Nov 11, 2025
12.47
12.47
12.32
12.40
12.18
57,656,462
Nov 10, 2025
12.06
12.54
12.04
12.47
12.25
125,028,392
Nov 7, 2025
12.03
12.12
12.00
12.06
11.84
36,560,192
Nov 6, 2025
12.04
12.07
12.00
12.06
11.84
38,150,968
Nov 5, 2025
12.00
12.12
11.97
12.05
11.83
38,729,537
Nov 4, 2025
12.19
12.19
12.02
12.04
11.83
62,244,508
Nov 3, 2025
12.25
12.29
12.12
12.21
11.99
51,226,382
