Shanghai United Imaging Healthcare Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	133.41	135.98	132.54	134.93	133.91	3,121,000
2024-01-19	130.71	135.95	129.15	134.28	133.26	2,802,985
2024-01-18	130.20	132.00	126.11	131.39	130.39	2,987,427
2024-01-17	132.73	133.27	130.55	131.42	130.42	1,923,202
2024-01-16	131.77	133.00	129.92	132.73	131.72	1,858,650
2024-01-15	131.80	131.80	131.80	131.80	130.80	0
2024-01-12	136.80	137.75	130.41	131.80	130.80	2,791,090
2024-01-11	136.28	139.22	135.72	136.50	135.47	2,054,525
2024-01-10	140.79	140.96	136.36	136.85	135.81	1,900,153
2024-01-09	137.10	142.34	136.38	140.79	139.72	2,360,341
2024-01-08	137.61	139.58	134.53	138.10	137.05	2,900,135
2024-01-05	145.00	145.95	139.09	139.73	138.67	3,676,350
2024-01-04	143.00	145.89	142.60	145.81	144.71	2,844,841
2024-01-03	139.03	144.60	138.05	142.93	141.85	3,301,947
2024-01-02	136.51	140.91	135.98	139.65	138.59	2,937,455
2023-12-29	135.12	137.91	135.04	137.01	135.97	2,338,207
2023-12-28	135.20	137.00	134.00	135.90	134.87	2,739,857
2023-12-27	136.30	137.96	135.14	136.00	134.97	2,599,616
2023-12-26	136.95	138.18	135.88	136.86	135.82	2,565,201
2023-12-25	134.54	137.48	133.51	136.95	135.91	3,146,959
2023-12-22	134.88	136.28	134.03	134.94	133.92	2,867,897
2023-12-21	134.19	135.80	133.05	135.37	134.34	3,094,619
2023-12-20	134.83	136.83	133.05	134.38	133.36	3,875,172
2023-12-19	134.40	136.28	133.30	134.46	133.44	4,253,222
2023-12-18	134.00	136.38	132.10	134.90	133.88	4,127,431
2023-12-15	136.18	137.33	133.89	134.10	133.08	4,812,473
2023-12-14	140.95	141.88	135.90	136.24	135.21	6,042,824
2023-12-13	139.78	142.37	139.02	140.49	139.43	6,513,267
2023-12-12	149.07	149.41	140.38	141.48	140.41	10,421,758
2023-12-11	149.34	150.49	143.89	147.31	146.19	11,312,738
2023-12-08	146.42	159.32	144.45	150.08	148.94	28,230,370
2023-12-07	149.00	155.98	145.66	146.39	145.28	18,694,769
2023-12-06	144.20	150.00	143.70	150.00	148.86	10,484,638
2023-12-05	145.21	146.78	141.80	144.22	143.13	9,732,948
2023-12-04	141.18	147.93	139.10	145.74	144.64	8,966,160
2023-12-01	142.89	144.09	138.08	143.59	142.50	9,005,940
2023-11-30	138.19	145.19	136.33	143.00	141.92	13,292,522
2023-11-29	133.00	139.27	132.50	137.63	136.59	9,337,229
2023-11-28	128.50	134.56	128.00	133.92	132.91	8,035,889
2023-11-27	132.58	135.23	126.00	129.00	128.02	7,350,708
2023-11-24	129.00	130.11	127.95	129.81	128.83	2,885,364
2023-11-23	129.00	129.63	128.33	129.00	128.02	1,959,149
2023-11-22	127.30	130.08	126.02	129.21	128.23	3,700,728
2023-11-21	127.50	128.40	125.80	127.30	126.34	2,798,403
2023-11-20	124.81	128.12	124.08	127.47	126.50	2,991,079
2023-11-17	121.88	125.37	121.88	124.81	123.86	2,128,400
2023-11-16	122.20	123.00	120.80	122.65	121.72	1,630,718
2023-11-15	124.48	124.48	122.26	122.60	121.67	2,175,611
2023-11-14	120.59	122.93	120.14	122.78	121.85	1,897,851
2023-11-13	121.80	122.38	119.90	120.57	119.66	1,562,669
2023-11-10	120.51	122.39	120.06	121.80	120.88	2,048,492
2023-11-09	123.00	124.40	120.81	121.80	120.88	2,212,863
2023-11-08	121.80	124.43	120.60	123.00	122.07	4,026,208
2023-11-07	121.26	121.96	119.13	121.45	120.53	2,902,767
2023-11-06	118.18	121.72	117.60	120.94	120.02	2,963,961
2023-11-03	115.25	117.80	114.11	116.76	115.88	2,279,116
2023-11-02	116.90	116.90	114.50	115.29	114.42	1,617,967
2023-11-01	119.01	119.29	114.87	116.00	115.12	2,669,857
2023-10-31	119.00	120.90	118.28	119.36	118.46	2,997,204
2023-10-30	115.56	120.50	114.50	119.99	119.08	4,085,844

← NewerPage 12 of 17 · 1,006 trading daysOlder →

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.