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
2023-07-27	147.06	148.50	144.68	145.05	143.95	1,525,106
2023-07-26	140.88	149.00	140.51	147.07	145.96	2,776,462
2023-07-25	140.01	142.60	139.18	141.01	139.94	970,934
2023-07-24	143.90	144.80	139.70	140.00	138.94	1,939,539
2023-07-21	135.02	137.20	135.02	136.50	135.47	511,324
2023-07-20	135.97	136.20	134.83	135.01	133.99	471,625
2023-07-19	136.30	136.65	135.00	135.10	134.08	411,937
2023-07-18	135.90	137.26	135.90	136.30	135.27	308,220
2023-07-17	138.75	138.99	135.55	136.10	135.07	715,860
2023-07-14	140.35	140.81	138.00	138.14	137.09	658,372
2023-07-13	141.30	142.88	139.90	140.10	139.04	988,486
2023-07-12	141.33	142.58	140.82	141.70	140.63	503,979
2023-07-11	144.21	144.69	141.28	141.65	140.58	644,063
2023-07-10	143.57	145.00	142.28	144.22	143.13	608,027
2023-07-07	142.48	146.47	141.61	144.09	143.00	1,152,438
2023-07-06	143.11	144.01	140.85	142.57	141.49	808,610
2023-07-05	139.99	146.50	139.99	143.80	142.71	1,697,341
2023-07-04	138.50	140.65	136.60	139.99	138.93	882,844
2023-07-03	137.69	138.84	136.10	138.40	137.35	594,659
2023-06-30	139.00	140.67	137.00	138.01	136.77	925,415
2023-06-29	134.91	144.00	134.49	139.41	138.15	1,211,856
2023-06-28	139.50	140.70	134.53	135.68	134.46	1,231,251
2023-06-27	135.91	142.32	135.50	139.70	138.44	1,159,029
2023-06-26	133.00	137.10	132.99	135.95	134.72	823,138
2023-06-21	137.27	137.98	133.33	133.77	132.56	889,367
2023-06-20	139.40	140.80	136.71	137.00	135.76	661,534
2023-06-19	139.28	141.38	138.00	138.75	137.50	730,231
2023-06-16	138.40	142.45	137.75	140.28	139.01	1,165,729
2023-06-15	137.50	138.67	136.15	138.40	137.15	675,808
2023-06-14	135.87	138.20	135.79	137.12	135.88	547,788
2023-06-13	136.86	138.05	133.27	135.78	134.56	1,199,405
2023-06-12	135.94	138.88	135.40	137.47	136.23	769,941
2023-06-09	130.95	138.00	130.92	136.80	135.57	1,739,035
2023-06-08	132.51	134.09	130.00	130.95	129.77	992,093
2023-06-07	134.55	135.83	131.49	133.00	131.80	902,582
2023-06-06	140.00	140.00	134.50	135.16	133.94	1,335,765
2023-06-05	139.89	140.95	138.06	140.27	139.00	971,276
2023-06-02	138.00	139.40	136.86	138.51	137.26	797,803
2023-06-01	135.78	138.38	134.50	138.05	136.80	912,686
2023-05-31	135.10	137.57	134.99	135.63	134.41	615,764
2023-05-30	135.11	136.46	134.56	135.55	134.33	516,303
2023-05-29	137.70	138.80	135.00	135.50	134.28	898,846
2023-05-26	136.73	138.88	134.24	137.70	136.46	1,077,887
2023-05-25	137.00	137.60	135.02	136.71	135.48	847,130
2023-05-24	140.01	140.87	137.60	137.60	136.36	923,394
2023-05-23	141.00	142.68	140.50	140.65	139.38	636,321
2023-05-22	141.19	143.34	140.12	140.88	139.61	806,038
2023-05-19	140.97	141.98	138.29	140.45	139.18	811,385
2023-05-18	143.50	143.90	140.26	140.40	139.13	1,040,245
2023-05-17	143.01	143.80	142.70	143.35	142.06	402,435
2023-05-16	145.51	145.85	142.88	143.03	141.74	803,211
2023-05-15	144.82	145.85	143.30	145.55	144.24	681,250
2023-05-12	145.50	145.97	143.60	144.61	143.31	600,023
2023-05-11	146.03	148.54	145.00	145.65	144.34	1,023,681
2023-05-10	143.57	147.51	142.70	146.11	144.79	810,520
2023-05-09	146.87	146.87	143.16	144.35	143.05	785,268
2023-05-08	149.50	149.80	144.23	145.86	144.54	1,311,049
2023-05-05	146.35	149.68	143.08	148.40	147.06	1,088,784
2023-05-04	144.01	146.95	143.81	146.30	144.98	704,033
2023-04-28	147.90	150.87	142.99	145.72	144.41	2,178,000

← NewerPage 14 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.