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
2023-04-27	144.92	151.28	144.44	151.15	149.79	1,576,000
2023-04-26	142.60	148.50	141.13	144.80	143.49	1,119,889
2023-04-25	146.73	146.73	140.50	143.20	141.91	1,359,657
2023-04-24	150.79	151.33	143.66	145.50	144.19	1,975,602
2023-04-21	151.53	152.50	150.00	150.80	149.44	1,625,183
2023-04-20	156.00	156.03	150.35	151.50	150.13	2,911,437
2023-04-19	157.00	157.45	155.00	156.01	154.60	1,057,953
2023-04-18	161.80	161.80	156.27	157.44	156.02	1,295,462
2023-04-17	159.39	162.48	158.43	161.20	159.75	1,325,756
2023-04-14	158.94	161.95	156.01	158.45	157.02	1,670,946
2023-04-13	155.95	161.78	154.66	158.89	157.46	1,653,325
2023-04-12	156.55	157.88	154.26	155.90	154.49	995,298
2023-04-11	159.70	161.71	154.80	156.54	155.13	1,472,508
2023-04-10	163.88	164.40	158.98	159.84	158.40	1,725,016
2023-04-07	162.77	166.40	161.07	163.70	162.22	2,152,121
2023-04-06	156.99	162.86	155.90	161.70	160.24	2,730,357
2023-04-04	151.56	158.44	151.13	157.00	155.58	2,649,257
2023-04-03	154.24	154.97	150.60	151.94	150.57	2,228,395
2023-03-31	155.37	156.80	153.00	154.24	152.85	1,271,013
2023-03-30	157.67	160.66	154.53	155.37	153.97	1,551,183
2023-03-29	161.00	163.50	155.83	157.63	156.21	1,401,200
2023-03-28	161.80	164.00	159.32	159.95	158.51	1,195,706
2023-03-27	155.00	164.00	152.20	161.97	160.51	2,597,467
2023-03-24	160.58	162.90	154.85	155.85	154.44	1,677,574
2023-03-23	162.20	162.20	156.80	158.15	156.72	1,550,936
2023-03-22	164.95	168.33	157.00	162.20	160.74	2,746,611
2023-03-21	151.60	167.30	151.58	165.68	164.19	3,744,695
2023-03-20	156.78	156.78	150.00	151.55	150.18	2,395,101
2023-03-17	161.00	161.88	156.77	156.77	155.36	1,386,859
2023-03-16	162.88	164.29	160.01	160.12	158.68	1,302,564
2023-03-15	166.48	166.50	163.00	164.25	162.77	1,227,312
2023-03-14	162.00	166.66	161.53	166.00	164.50	1,402,817
2023-03-13	160.50	164.58	160.50	162.96	161.49	1,346,604
2023-03-10	160.50	164.52	159.88	161.50	160.04	1,518,010
2023-03-09	160.79	162.77	160.10	161.38	159.92	694,084
2023-03-08	160.50	163.33	159.51	161.98	160.52	902,363
2023-03-07	166.55	167.50	160.30	160.51	159.06	1,606,757
2023-03-06	161.00	168.10	160.30	167.15	165.64	1,990,569
2023-03-03	161.88	164.20	160.06	160.20	158.76	1,358,837
2023-03-02	165.50	166.45	160.50	160.97	159.52	2,218,083
2023-03-01	168.20	168.79	165.06	165.60	164.11	1,598,523
2023-02-28	171.00	173.00	167.15	168.01	166.49	1,134,661
2023-02-27	170.50	171.79	167.60	171.10	169.56	1,199,390
2023-02-24	169.51	170.98	167.30	168.92	167.40	1,287,649
2023-02-23	171.24	173.57	168.51	169.82	168.29	1,110,876
2023-02-22	170.10	172.60	167.20	170.66	169.12	1,982,319
2023-02-21	172.71	174.80	170.18	171.00	169.46	1,375,003
2023-02-20	178.80	179.60	170.75	172.71	171.15	2,045,723
2023-02-17	183.68	184.49	178.83	178.88	177.27	1,046,851
2023-02-16	183.80	185.84	182.09	182.89	181.24	985,409
2023-02-15	184.90	185.49	183.23	183.71	182.05	715,300
2023-02-14	186.99	186.99	183.05	186.30	184.62	976,620
2023-02-13	188.40	191.00	184.10	186.31	184.63	1,184,442
2023-02-10	183.00	197.86	182.06	189.80	188.09	1,972,390
2023-02-09	180.15	184.20	179.53	182.78	181.13	745,775
2023-02-08	181.00	182.08	180.32	180.88	179.25	550,319
2023-02-07	188.11	191.47	180.88	181.55	179.91	1,283,169
2023-02-06	188.93	191.68	185.91	190.21	188.49	734,953
2023-02-03	183.78	190.50	183.75	190.00	188.29	1,354,212
2023-02-02	184.00	187.00	182.50	184.38	182.72	625,477

← NewerPage 15 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.