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
2023-02-01	181.80	185.30	181.13	185.22	183.55	796,928
2023-01-31	183.10	186.00	181.58	181.90	180.26	650,351
2023-01-30	187.96	189.50	183.23	183.89	182.23	876,648
2023-01-20	187.50	188.77	185.02	186.48	184.80	815,732
2023-01-19	180.42	188.88	180.12	186.30	184.62	1,315,343
2023-01-18	183.02	183.99	180.00	180.12	178.50	662,124
2023-01-17	187.36	187.36	180.72	183.18	181.53	932,587
2023-01-16	174.00	190.00	173.61	185.90	184.22	2,490,258
2023-01-13	172.20	175.18	171.37	174.00	172.43	870,234
2023-01-12	175.56	176.37	171.51	171.98	170.43	769,201
2023-01-11	179.90	182.57	175.22	175.94	174.35	914,403
2023-01-10	176.80	182.00	175.11	180.70	179.07	1,048,470
2023-01-09	176.40	177.50	174.55	175.55	173.97	911,922
2023-01-06	180.35	180.89	175.00	176.39	174.80	1,254,877
2023-01-05	183.01	185.38	178.01	181.66	180.02	1,010,795
2023-01-04	181.50	184.97	180.00	183.96	182.30	752,487
2023-01-03	176.98	183.50	176.98	180.72	179.09	1,122,074
2022-12-30	179.18	180.70	176.80	176.98	175.38	620,750
2022-12-29	176.00	180.88	175.00	179.18	177.56	902,879
2022-12-28	174.99	177.78	173.58	175.55	173.97	613,167
2022-12-27	175.00	177.32	169.56	174.90	173.32	910,009
2022-12-26	175.40	177.70	172.50	175.94	174.35	522,895
2022-12-23	172.08	178.00	170.51	175.10	173.52	993,402
2022-12-22	172.19	172.50	169.50	172.31	170.76	629,231
2022-12-21	166.83	174.24	166.32	172.20	170.65	1,364,098
2022-12-20	167.01	168.50	165.31	166.66	165.16	574,672
2022-12-19	167.48	168.98	164.89	167.99	166.47	749,813
2022-12-16	166.28	167.97	164.50	167.17	165.66	653,078
2022-12-15	169.38	169.38	166.00	166.39	164.89	726,101
2022-12-14	165.45	169.80	164.51	167.85	166.34	1,233,455
2022-12-13	170.00	170.40	164.70	165.30	163.81	1,422,597
2022-12-12	168.97	171.94	166.55	169.48	167.95	2,748,530
2022-12-09	185.00	185.50	168.97	168.97	167.45	5,509,122
2022-12-08	191.18	191.18	181.70	182.58	180.93	2,338,021
2022-12-07	193.01	199.80	189.20	190.00	188.29	1,796,437
2022-12-06	188.24	195.49	186.86	194.10	192.35	1,192,131
2022-12-05	187.67	188.95	185.00	188.80	187.10	824,147
2022-12-02	186.64	188.25	184.44	186.13	184.45	826,565
2022-12-01	187.37	188.50	185.00	186.58	184.90	1,103,782
2022-11-30	187.50	189.18	183.33	185.50	183.83	1,052,839
2022-11-29	193.99	194.98	187.11	187.20	185.51	1,595,345
2022-11-28	192.98	196.98	191.00	193.66	191.91	1,377,170
2022-11-25	192.96	194.47	189.16	192.92	191.18	837,897
2022-11-24	191.00	194.00	188.66	192.99	191.25	1,052,620
2022-11-23	185.50	190.74	182.11	190.30	188.58	1,550,549
2022-11-22	190.00	191.45	184.12	185.39	183.72	848,755
2022-11-21	190.00	191.79	185.00	190.00	188.29	987,094
2022-11-18	199.72	207.99	191.80	191.88	190.15	3,653,409
2022-11-17	186.16	194.10	186.16	193.90	192.15	1,943,847
2022-11-16	196.97	196.97	187.11	188.61	186.91	2,641,611
2022-11-15	200.97	200.97	193.90	195.36	193.60	2,115,331
2022-11-14	200.00	204.06	192.00	200.00	198.20	1,707,942
2022-11-11	200.00	204.60	196.28	199.00	197.21	2,323,072
2022-11-10	199.00	201.47	194.00	194.80	193.04	1,584,374
2022-11-09	200.01	203.45	196.68	199.05	197.25	1,277,626
2022-11-08	201.69	202.14	195.00	200.00	198.20	1,973,054
2022-11-07	209.00	209.65	198.81	202.17	200.35	2,712,619
2022-11-04	211.00	211.88	205.66	207.71	205.84	1,469,812
2022-11-03	208.00	213.00	205.50	210.39	208.49	1,321,484
2022-11-02	207.00	217.86	206.30	209.55	207.66	1,985,276

← NewerPage 16 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.