Shanghai United Imaging Healthcare Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 125.52 | 127.97 | 124.02 | 127.39 | 126.43 | 1,691,444 |
| 2024-04-24 | 125.93 | 126.80 | 125.30 | 125.68 | 124.73 | 1,191,292 |
| 2024-04-23 | 121.89 | 126.76 | 121.89 | 126.43 | 125.47 | 2,366,990 |
| 2024-04-22 | 122.90 | 123.77 | 120.00 | 122.97 | 122.04 | 1,344,117 |
| 2024-04-19 | 123.56 | 123.81 | 121.28 | 121.35 | 120.43 | 1,287,523 |
| 2024-04-18 | 122.12 | 124.64 | 121.26 | 122.89 | 121.96 | 2,247,116 |
| 2024-04-17 | 121.11 | 123.24 | 120.00 | 122.22 | 121.29 | 2,115,199 |
| 2024-04-16 | 125.01 | 125.80 | 119.50 | 120.60 | 119.69 | 2,929,840 |
| 2024-04-15 | 123.88 | 128.22 | 123.50 | 125.63 | 124.68 | 2,272,442 |
| 2024-04-12 | 124.10 | 124.75 | 123.26 | 123.47 | 122.53 | 1,211,681 |
| 2024-04-11 | 125.24 | 126.50 | 124.10 | 124.10 | 123.16 | 1,335,600 |
| 2024-04-10 | 126.44 | 128.22 | 125.45 | 126.08 | 125.13 | 1,514,060 |
| 2024-04-09 | 124.96 | 126.67 | 123.25 | 125.80 | 124.85 | 1,429,801 |
| 2024-04-08 | 126.56 | 128.67 | 125.02 | 125.10 | 124.15 | 1,732,066 |
| 2024-04-03 | 126.62 | 127.87 | 125.00 | 127.55 | 126.58 | 2,002,754 |
| 2024-04-02 | 128.14 | 128.83 | 125.26 | 126.79 | 125.83 | 2,292,620 |
| 2024-04-01 | 127.10 | 129.80 | 127.00 | 128.14 | 127.17 | 2,094,620 |
| 2024-03-29 | 131.19 | 131.68 | 128.40 | 129.80 | 128.82 | 937,763 |
| 2024-03-28 | 131.97 | 133.45 | 130.20 | 131.13 | 130.14 | 2,371,919 |
| 2024-03-27 | 134.19 | 134.97 | 132.29 | 132.50 | 131.50 | 1,445,529 |
| 2024-03-26 | 132.60 | 134.80 | 132.07 | 134.18 | 133.16 | 1,920,994 |
| 2024-03-25 | 132.01 | 133.27 | 130.67 | 132.62 | 131.62 | 1,869,982 |
| 2024-03-22 | 134.02 | 134.78 | 132.33 | 132.50 | 131.50 | 2,272,101 |
| 2024-03-21 | 136.28 | 136.63 | 133.06 | 134.57 | 133.55 | 1,898,951 |
| 2024-03-20 | 136.15 | 137.23 | 135.52 | 136.28 | 135.25 | 1,557,076 |
| 2024-03-19 | 139.05 | 139.80 | 136.60 | 136.72 | 135.68 | 2,539,836 |
| 2024-03-18 | 140.25 | 140.42 | 139.01 | 139.36 | 138.30 | 2,153,387 |
| 2024-03-15 | 140.60 | 144.89 | 138.78 | 140.00 | 138.94 | 3,355,998 |
| 2024-03-14 | 140.80 | 141.73 | 139.00 | 140.85 | 139.78 | 3,207,880 |
| 2024-03-13 | 139.00 | 139.47 | 138.00 | 138.51 | 137.46 | 1,444,782 |
| 2024-03-12 | 137.58 | 139.68 | 137.58 | 139.42 | 138.36 | 2,256,739 |
| 2024-03-11 | 137.88 | 139.67 | 136.96 | 138.00 | 136.95 | 2,345,266 |
| 2024-03-08 | 139.90 | 139.90 | 136.81 | 137.75 | 136.71 | 1,924,203 |
| 2024-03-07 | 140.88 | 141.81 | 139.30 | 139.65 | 138.59 | 2,138,798 |
| 2024-03-06 | 142.53 | 143.55 | 140.77 | 141.10 | 140.03 | 2,820,245 |
| 2024-03-05 | 138.89 | 143.59 | 138.49 | 142.50 | 141.42 | 4,840,934 |
| 2024-03-04 | 137.12 | 139.87 | 136.77 | 139.16 | 138.11 | 2,855,086 |
| 2024-03-01 | 141.80 | 142.01 | 137.05 | 138.50 | 137.45 | 3,294,951 |
| 2024-02-29 | 141.01 | 142.40 | 138.50 | 142.30 | 141.22 | 3,591,497 |
| 2024-02-28 | 141.00 | 144.49 | 140.56 | 141.64 | 140.57 | 3,792,723 |
| 2024-02-27 | 138.95 | 140.08 | 135.79 | 140.00 | 138.94 | 3,000,629 |
| 2024-02-26 | 140.88 | 141.00 | 139.27 | 139.27 | 138.22 | 2,167,327 |
| 2024-02-23 | 140.37 | 141.49 | 139.20 | 140.00 | 138.94 | 1,914,497 |
| 2024-02-22 | 141.55 | 142.90 | 139.48 | 140.30 | 139.24 | 2,291,996 |
| 2024-02-21 | 142.01 | 143.68 | 140.69 | 142.55 | 141.47 | 2,669,736 |
| 2024-02-20 | 142.81 | 144.40 | 141.85 | 142.60 | 141.52 | 2,085,122 |
| 2024-02-19 | 143.10 | 146.92 | 140.50 | 144.00 | 142.91 | 4,486,001 |
| 2024-02-08 | 146.98 | 147.75 | 139.00 | 144.78 | 143.68 | 4,656,947 |
| 2024-02-07 | 143.48 | 149.00 | 141.61 | 146.86 | 145.75 | 5,427,571 |
| 2024-02-06 | 143.55 | 145.10 | 140.88 | 143.05 | 141.97 | 4,011,650 |
| 2024-02-05 | 138.00 | 144.30 | 133.88 | 143.55 | 142.46 | 4,792,710 |
| 2024-02-02 | 134.84 | 138.00 | 134.00 | 137.43 | 136.39 | 2,920,711 |
| 2024-02-01 | 133.01 | 135.99 | 132.00 | 134.73 | 133.71 | 1,816,815 |
| 2024-01-31 | 134.50 | 135.80 | 130.98 | 134.88 | 133.86 | 2,448,346 |
| 2024-01-30 | 136.81 | 138.47 | 133.60 | 135.76 | 134.73 | 1,966,989 |
| 2024-01-29 | 138.10 | 139.35 | 136.14 | 137.18 | 136.14 | 1,818,791 |
| 2024-01-26 | 137.20 | 139.31 | 135.59 | 137.10 | 136.06 | 2,138,990 |
| 2024-01-25 | 136.15 | 139.49 | 135.16 | 138.59 | 137.54 | 2,044,501 |
| 2024-01-24 | 133.00 | 137.20 | 132.51 | 136.95 | 135.91 | 2,772,385 |
| 2024-01-23 | 134.00 | 135.50 | 130.21 | 133.06 | 132.05 | 2,376,306 |
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.