Shanghai United Imaging Healthcare Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 209.47 | 217.00 | 203.00 | 209.00 | 207.12 | 2,644,817 |
| 2022-10-31 | 191.39 | 215.00 | 191.01 | 210.50 | 208.60 | 4,661,974 |
| 2022-10-28 | 195.69 | 200.50 | 188.80 | 191.00 | 189.28 | 2,551,125 |
| 2022-10-27 | 201.27 | 202.99 | 195.50 | 196.08 | 194.31 | 2,173,194 |
| 2022-10-26 | 198.38 | 206.59 | 196.14 | 200.05 | 198.25 | 3,085,862 |
| 2022-10-25 | 201.10 | 206.68 | 194.15 | 195.70 | 193.94 | 3,240,187 |
| 2022-10-24 | 197.26 | 207.73 | 195.65 | 202.15 | 200.33 | 3,589,562 |
| 2022-10-21 | 198.39 | 200.47 | 192.94 | 198.35 | 196.56 | 2,656,860 |
| 2022-10-20 | 198.01 | 208.77 | 195.00 | 198.68 | 196.89 | 3,351,857 |
| 2022-10-19 | 197.70 | 202.98 | 194.01 | 200.99 | 199.18 | 3,596,291 |
| 2022-10-18 | 200.00 | 202.85 | 192.03 | 200.49 | 198.68 | 5,859,272 |
| 2022-10-17 | 214.88 | 214.88 | 198.22 | 204.95 | 203.10 | 8,357,059 |
| 2022-10-14 | 192.50 | 218.00 | 191.10 | 214.88 | 212.94 | 4,947,629 |
| 2022-10-13 | 179.79 | 197.28 | 179.39 | 192.50 | 190.76 | 3,282,242 |
| 2022-10-12 | 181.98 | 182.00 | 175.40 | 181.70 | 180.06 | 1,639,342 |
| 2022-10-11 | 188.84 | 191.48 | 180.20 | 183.97 | 182.31 | 2,303,374 |
| 2022-10-10 | 188.00 | 199.40 | 181.60 | 187.20 | 185.51 | 3,258,949 |
| 2022-09-30 | 184.98 | 189.89 | 180.50 | 181.60 | 179.96 | 2,413,241 |
| 2022-09-29 | 176.00 | 188.50 | 173.55 | 184.33 | 182.67 | 3,221,813 |
| 2022-09-28 | 179.64 | 183.88 | 172.00 | 175.00 | 173.42 | 3,465,649 |
| 2022-09-27 | 163.62 | 183.00 | 158.02 | 180.00 | 178.38 | 3,553,044 |
| 2022-09-26 | 155.30 | 164.00 | 155.30 | 160.03 | 158.59 | 1,201,028 |
| 2022-09-23 | 166.00 | 170.80 | 158.50 | 158.88 | 157.45 | 1,297,836 |
| 2022-09-22 | 166.20 | 166.94 | 163.50 | 165.51 | 164.02 | 597,806 |
| 2022-09-21 | 164.47 | 168.88 | 162.00 | 166.96 | 165.45 | 1,213,012 |
| 2022-09-20 | 165.34 | 168.66 | 163.54 | 165.92 | 164.42 | 894,114 |
| 2022-09-19 | 172.00 | 173.00 | 163.99 | 165.30 | 163.81 | 1,248,467 |
| 2022-09-16 | 169.00 | 174.36 | 167.02 | 172.00 | 170.45 | 1,969,877 |
| 2022-09-15 | 175.01 | 175.73 | 166.68 | 168.74 | 167.22 | 1,891,386 |
| 2022-09-14 | 163.50 | 176.68 | 163.11 | 174.18 | 172.61 | 2,640,578 |
| 2022-09-13 | 170.30 | 173.20 | 164.68 | 165.00 | 163.51 | 2,419,196 |
| 2022-09-09 | 158.00 | 173.05 | 158.00 | 172.00 | 170.45 | 4,080,671 |
| 2022-09-08 | 159.83 | 161.50 | 156.11 | 157.00 | 155.58 | 1,505,945 |
| 2022-09-07 | 157.30 | 163.39 | 157.30 | 159.40 | 157.96 | 2,858,251 |
| 2022-09-06 | 161.50 | 162.10 | 155.00 | 159.00 | 157.57 | 4,314,756 |
| 2022-09-05 | 171.37 | 175.70 | 163.00 | 163.00 | 161.53 | 3,467,294 |
| 2022-09-02 | 162.00 | 169.95 | 162.00 | 167.20 | 165.69 | 3,210,110 |
| 2022-09-01 | 171.01 | 171.49 | 162.50 | 162.50 | 161.03 | 4,675,153 |
| 2022-08-31 | 176.45 | 178.00 | 168.51 | 172.00 | 170.45 | 2,986,030 |
| 2022-08-30 | 172.05 | 178.03 | 170.60 | 177.00 | 175.40 | 3,534,865 |
| 2022-08-29 | 166.66 | 174.50 | 166.20 | 173.90 | 172.33 | 3,454,472 |
| 2022-08-26 | 168.01 | 178.50 | 165.00 | 169.50 | 167.97 | 5,311,867 |
| 2022-08-25 | 177.90 | 178.98 | 164.01 | 172.59 | 171.03 | 6,960,698 |
| 2022-08-24 | 183.30 | 184.50 | 174.24 | 176.00 | 174.41 | 6,318,546 |
| 2022-08-23 | 183.00 | 186.00 | 172.60 | 182.00 | 180.36 | 10,083,709 |
| 2022-08-22 | 170.11 | 192.48 | 170.11 | 181.22 | 179.59 | 28,709,097 |
← NewerPage 17 of 17 · 1,006 trading days
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.