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
2023-10-27	115.51	118.16	115.28	116.70	115.82	2,791,706
2023-10-26	114.00	116.50	112.05	116.48	115.60	3,083,002
2023-10-25	115.00	116.00	113.06	115.02	114.15	3,051,763
2023-10-24	110.97	115.40	109.71	114.91	114.04	5,781,345
2023-10-23	108.31	112.16	107.07	110.17	109.34	4,271,773
2023-10-20	105.69	109.80	105.55	108.99	108.16	4,706,529
2023-10-19	105.17	107.48	103.72	106.15	105.35	2,205,523
2023-10-18	107.00	107.79	104.50	106.00	105.20	2,359,032
2023-10-17	104.73	108.88	104.16	107.80	106.98	2,975,026
2023-10-16	106.80	107.89	103.50	104.19	103.40	2,830,733
2023-10-13	109.00	109.29	106.55	106.98	106.17	2,908,547
2023-10-12	104.98	110.30	104.50	109.60	108.77	5,770,497
2023-10-11	102.10	105.78	101.80	105.06	104.26	4,513,416
2023-10-10	103.60	103.75	101.36	101.90	101.13	2,364,641
2023-10-09	103.98	104.79	102.33	103.20	102.42	2,512,514
2023-09-28	106.99	107.01	103.68	104.09	103.30	3,526,536
2023-09-27	103.87	107.66	103.20	106.98	106.17	4,037,446
2023-09-26	105.08	105.34	103.52	103.65	102.87	1,951,831
2023-09-25	105.71	105.71	104.33	105.00	104.20	1,751,562
2023-09-22	103.70	105.74	102.00	105.71	104.91	2,269,033
2023-09-21	104.18	104.59	103.05	103.40	102.62	1,460,449
2023-09-20	105.75	105.99	104.13	104.38	103.59	1,860,418
2023-09-19	107.58	107.99	104.59	106.00	105.20	2,933,059
2023-09-18	105.60	109.98	105.33	107.12	106.31	3,594,052
2023-09-15	104.50	107.54	104.10	106.30	105.49	3,026,634
2023-09-14	105.57	105.80	103.60	104.10	103.31	1,828,724
2023-09-13	105.60	106.19	104.20	105.60	104.80	2,339,185
2023-09-12	108.50	108.50	105.48	105.59	104.79	3,044,463
2023-09-11	106.02	109.10	106.02	108.37	107.55	2,758,975
2023-09-08	106.04	107.60	105.89	106.11	105.31	1,602,459
2023-09-07	108.06	108.20	105.20	106.80	105.99	2,883,300
2023-09-06	106.50	109.20	106.00	108.00	107.18	3,323,317
2023-09-05	107.73	107.99	106.00	106.91	106.10	2,791,845
2023-09-04	108.43	109.43	107.60	108.05	107.23	3,064,071
2023-09-01	109.98	110.50	107.80	108.43	107.61	2,367,239
2023-08-31	109.02	112.11	108.60	110.27	109.43	3,447,890
2023-08-30	107.52	110.39	107.00	109.79	108.96	4,072,244
2023-08-29	102.01	109.00	102.01	108.10	107.28	5,887,262
2023-08-28	112.01	112.36	102.68	102.99	102.21	5,645,756
2023-08-25	103.70	107.60	103.51	104.40	103.61	4,232,725
2023-08-24	105.13	106.49	102.03	104.02	103.23	3,786,415
2023-08-23	110.69	110.90	104.88	105.00	104.20	5,064,651
2023-08-22	115.30	120.30	105.00	109.00	108.17	17,165,383
2023-08-21	131.00	132.65	123.01	125.00	124.05	2,022,422
2023-08-18	133.57	134.55	131.00	131.22	130.23	983,715
2023-08-17	133.81	133.96	131.99	132.68	131.68	860,632
2023-08-16	133.00	135.70	131.00	134.50	133.48	1,044,169
2023-08-15	133.10	135.53	131.63	134.21	133.19	901,366
2023-08-14	133.27	134.01	130.82	131.44	130.44	832,733
2023-08-11	134.89	135.80	133.05	133.33	132.32	752,429
2023-08-10	135.50	135.95	134.11	135.02	134.00	677,276
2023-08-09	134.50	136.34	134.50	135.94	134.91	827,457
2023-08-08	133.50	135.50	133.01	135.09	134.07	772,073
2023-08-07	135.32	136.46	132.80	134.00	132.99	1,553,472
2023-08-04	137.01	137.88	133.83	135.36	134.33	1,244,101
2023-08-03	136.00	138.29	135.54	136.60	135.57	1,200,963
2023-08-02	138.81	140.00	137.00	137.03	135.99	1,055,662
2023-08-01	141.50	141.95	138.51	138.70	137.65	1,630,306
2023-07-31	146.00	146.43	140.85	141.99	140.91	1,797,636
2023-07-28	145.05	146.80	143.66	145.54	144.44	1,399,330

← NewerPage 13 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.