Shanghai United Imaging Healthcare Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 112.61 | 113.73 | 111.11 | 112.14 | 111.55 | 1,598,425 |
| 2024-07-23 | 116.50 | 116.50 | 113.24 | 113.28 | 112.69 | 2,292,727 |
| 2024-07-22 | 113.00 | 118.86 | 113.00 | 116.30 | 115.69 | 4,260,425 |
| 2024-07-19 | 110.63 | 113.94 | 110.06 | 113.00 | 112.41 | 3,743,011 |
| 2024-07-18 | 106.31 | 111.37 | 105.60 | 110.63 | 110.05 | 4,095,214 |
| 2024-07-17 | 105.12 | 107.45 | 104.10 | 106.99 | 106.18 | 2,611,565 |
| 2024-07-16 | 105.09 | 106.98 | 105.00 | 105.18 | 104.38 | 1,788,750 |
| 2024-07-15 | 106.10 | 106.69 | 104.70 | 105.46 | 104.66 | 1,342,720 |
| 2024-07-12 | 107.25 | 108.30 | 105.88 | 106.66 | 105.85 | 1,827,695 |
| 2024-07-11 | 108.94 | 109.13 | 106.36 | 107.39 | 106.58 | 2,627,453 |
| 2024-07-10 | 105.02 | 106.70 | 103.92 | 105.12 | 104.32 | 1,332,668 |
| 2024-07-09 | 103.31 | 105.60 | 102.32 | 105.02 | 104.22 | 2,250,656 |
| 2024-07-08 | 107.80 | 107.89 | 103.83 | 104.11 | 103.32 | 2,180,977 |
| 2024-07-05 | 103.58 | 103.58 | 103.58 | 103.58 | 102.80 | 0 |
| 2024-07-04 | 104.70 | 105.31 | 103.08 | 103.58 | 102.80 | 1,553,823 |
| 2024-07-03 | 106.00 | 106.80 | 104.43 | 104.91 | 104.12 | 1,770,574 |
| 2024-07-02 | 107.60 | 107.60 | 105.76 | 106.10 | 105.30 | 1,846,865 |
| 2024-07-01 | 109.83 | 110.03 | 106.00 | 107.48 | 106.67 | 3,075,287 |
| 2024-06-28 | 111.12 | 112.29 | 109.70 | 109.70 | 108.87 | 2,669,594 |
| 2024-06-27 | 114.11 | 114.12 | 110.76 | 111.13 | 110.29 | 1,789,167 |
| 2024-06-26 | 113.98 | 115.15 | 113.20 | 114.08 | 113.22 | 1,636,409 |
| 2024-06-25 | 114.83 | 115.70 | 113.33 | 114.29 | 113.42 | 2,580,646 |
| 2024-06-24 | 116.90 | 117.88 | 114.47 | 114.51 | 113.64 | 2,372,312 |
| 2024-06-21 | 115.05 | 117.70 | 115.01 | 117.08 | 116.19 | 1,845,836 |
| 2024-06-20 | 116.50 | 118.99 | 115.88 | 115.89 | 115.01 | 3,487,422 |
| 2024-06-19 | 113.13 | 116.95 | 112.65 | 115.99 | 115.11 | 3,558,105 |
| 2024-06-18 | 112.87 | 113.48 | 112.05 | 113.13 | 112.27 | 2,486,268 |
| 2024-06-17 | 112.55 | 112.98 | 110.60 | 112.70 | 111.85 | 4,247,808 |
| 2024-06-14 | 112.10 | 114.09 | 110.88 | 113.00 | 112.14 | 11,597,873 |
| 2024-06-13 | 115.94 | 115.95 | 111.50 | 112.10 | 111.25 | 7,062,884 |
| 2024-06-12 | 122.09 | 123.00 | 115.60 | 115.94 | 115.06 | 4,663,166 |
| 2024-06-11 | 121.19 | 121.59 | 118.17 | 121.21 | 120.29 | 3,039,222 |
| 2024-06-07 | 120.80 | 123.24 | 119.88 | 121.35 | 120.43 | 1,850,504 |
| 2024-06-06 | 121.41 | 122.00 | 120.62 | 121.21 | 120.29 | 1,510,404 |
| 2024-06-05 | 121.70 | 122.70 | 120.38 | 121.70 | 120.78 | 2,106,827 |
| 2024-06-04 | 122.63 | 124.23 | 121.58 | 121.67 | 120.75 | 1,920,092 |
| 2024-06-03 | 126.01 | 127.80 | 121.20 | 122.70 | 121.77 | 2,841,254 |
| 2024-05-31 | 126.50 | 127.80 | 126.17 | 127.80 | 126.83 | 1,450,988 |
| 2024-05-30 | 124.88 | 126.50 | 124.11 | 126.04 | 125.09 | 1,128,276 |
| 2024-05-29 | 125.00 | 126.60 | 124.10 | 124.85 | 123.90 | 980,560 |
| 2024-05-28 | 126.10 | 126.67 | 123.66 | 125.04 | 124.09 | 1,180,303 |
| 2024-05-27 | 127.43 | 127.95 | 125.30 | 126.24 | 125.28 | 1,416,991 |
| 2024-05-24 | 126.31 | 127.90 | 126.31 | 127.45 | 126.48 | 1,281,672 |
| 2024-05-23 | 127.60 | 128.47 | 126.82 | 127.13 | 126.17 | 1,173,741 |
| 2024-05-22 | 127.38 | 127.99 | 126.55 | 127.56 | 126.59 | 1,210,914 |
| 2024-05-21 | 127.00 | 128.00 | 125.87 | 127.38 | 126.42 | 1,859,235 |
| 2024-05-20 | 129.53 | 129.62 | 125.60 | 126.93 | 125.97 | 3,096,412 |
| 2024-05-17 | 132.50 | 132.60 | 128.88 | 129.30 | 128.32 | 2,244,030 |
| 2024-05-16 | 133.25 | 134.61 | 131.98 | 132.06 | 131.06 | 1,892,066 |
| 2024-05-15 | 135.21 | 136.65 | 133.20 | 133.20 | 132.19 | 1,785,384 |
| 2024-05-14 | 134.56 | 140.43 | 134.51 | 135.68 | 134.65 | 4,271,466 |
| 2024-05-13 | 131.51 | 135.05 | 130.54 | 134.67 | 133.65 | 2,683,033 |
| 2024-05-10 | 131.11 | 132.27 | 129.60 | 131.51 | 130.51 | 1,430,209 |
| 2024-05-09 | 130.72 | 132.58 | 128.88 | 130.77 | 129.78 | 2,024,094 |
| 2024-05-08 | 134.88 | 135.00 | 130.07 | 130.07 | 129.08 | 2,160,812 |
| 2024-05-07 | 132.12 | 135.15 | 132.12 | 134.50 | 133.48 | 2,375,939 |
| 2024-05-06 | 133.99 | 134.86 | 131.39 | 131.98 | 130.98 | 2,362,789 |
| 2024-04-30 | 131.88 | 134.20 | 131.88 | 132.56 | 131.56 | 1,988,213 |
| 2024-04-29 | 128.98 | 133.48 | 128.29 | 132.60 | 131.60 | 3,295,740 |
| 2024-04-26 | 126.99 | 129.68 | 125.66 | 129.10 | 128.12 | 2,118,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1300 CNY |
| 2026-07-20 | 0.1800 CNY |
| 2025-10-17 | 0.1300 CNY |
| 2025-07-25 | 0.0800 CNY |
| 2024-10-10 | 0.1200 CNY |
| 2024-07-18 | 0.2500 CNY |
| 2023-07-03 | 0.2010 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.