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
2026-07-17	112.30	113.43	109.86	110.37	110.06	8,809,320
2026-07-16	108.01	112.45	107.96	111.72	111.40	8,726,471
2026-07-15	109.90	112.99	108.30	109.00	108.69	10,561,228
2026-07-14	107.63	110.50	107.63	110.21	109.90	7,176,231
2026-07-13	109.00	109.50	107.20	108.39	108.08	5,842,757
2026-07-10	107.43	110.43	106.40	109.00	108.69	8,279,965
2026-07-09	104.84	108.72	103.45	108.14	107.83	7,564,736
2026-07-08	104.30	106.15	103.03	104.97	104.67	5,263,078
2026-07-07	106.00	106.03	103.41	103.80	103.50	5,597,913
2026-07-06	104.79	107.74	103.21	106.75	106.45	9,509,566
2026-07-03	104.75	106.30	103.80	104.93	104.63	7,886,693
2026-07-02	104.51	106.75	102.99	103.88	103.58	9,332,683
2026-07-01	101.75	104.88	99.800	103.88	103.58	9,587,844
2026-06-30	101.20	102.38	99.570	101.23	100.94	7,124,563
2026-06-29	98.250	102.45	95.900	102.03	101.74	9,561,957
2026-06-26	101.40	101.88	98.230	98.230	97.951	6,453,268
2026-06-25	101.50	102.43	100.10	101.50	101.21	7,379,349
2026-06-24	104.55	106.07	101.83	102.33	102.04	8,203,751
2026-06-23	103.85	105.38	102.23	102.52	102.23	6,474,924
2026-06-22	102.41	104.66	99.200	104.19	103.89	10,348,722
2026-06-18	110.29	110.32	102.00	103.48	103.19	16,709,159
2026-06-17	111.30	111.70	109.89	110.07	109.76	5,436,514
2026-06-16	113.23	113.23	111.00	111.00	110.68	5,646,343
2026-06-15	114.00	115.50	112.50	113.26	112.94	5,589,302
2026-06-12	112.21	114.30	110.18	114.02	113.70	7,794,178
2026-06-11	110.96	113.29	109.50	112.22	111.90	6,140,273
2026-06-10	112.12	112.70	110.30	110.60	110.29	5,136,452
2026-06-09	113.99	114.50	112.18	112.74	112.42	5,719,940
2026-06-08	110.89	115.55	110.40	114.70	114.37	7,639,088
2026-06-05	112.00	113.30	110.29	112.98	112.66	6,063,053
2026-06-04	113.30	114.68	110.79	111.58	111.26	6,811,136
2026-06-03	117.10	117.96	114.06	114.32	113.99	9,152,907
2026-06-02	117.80	118.80	116.10	118.22	117.88	7,124,308
2026-06-01	119.00	119.09	116.10	117.35	117.02	8,881,198
2026-05-29	122.03	122.16	118.30	120.30	119.96	10,300,161
2026-05-28	120.61	122.94	119.33	122.16	121.81	10,759,532
2026-05-27	116.85	123.29	116.81	121.91	121.56	14,675,486
2026-05-26	116.39	120.49	115.98	117.80	117.47	11,206,459
2026-05-25	114.99	117.79	113.00	116.88	116.55	13,649,355
2026-05-22	120.00	122.00	115.60	116.01	115.68	21,691,475
2026-05-21	112.98	130.76	112.98	123.30	122.95	33,342,142
2026-05-20	112.28	112.96	110.70	112.00	111.68	5,627,017
2026-05-19	109.42	113.85	109.42	113.01	112.69	7,287,329
2026-05-18	111.30	111.45	109.14	109.70	109.39	6,733,958
2026-05-15	112.11	114.45	111.36	111.95	111.63	6,672,988
2026-05-14	114.56	114.78	111.80	111.97	111.65	7,254,483
2026-05-13	114.50	115.50	113.57	114.51	114.18	6,042,638
2026-05-12	116.60	117.00	113.84	114.52	114.19	6,633,235
2026-05-11	115.50	116.97	113.80	116.56	116.23	9,636,076
2026-05-08	114.00	117.87	113.55	115.94	115.61	11,931,699
2026-05-07	110.31	111.28	109.48	111.25	110.93	6,631,647
2026-05-06	111.00	111.69	109.58	109.99	109.68	8,747,060
2026-04-30	112.77	112.77	109.88	109.95	109.64	8,187,819
2026-04-29	111.76	114.14	111.76	112.47	112.15	5,328,454
2026-04-28	114.91	115.84	111.58	112.35	112.03	6,788,359
2026-04-27	115.09	116.50	114.33	115.00	114.67	4,422,713
2026-04-24	116.28	116.46	114.01	114.98	114.65	4,401,278
2026-04-23	116.53	118.25	116.00	116.66	116.33	4,432,333
2026-04-22	116.03	117.04	115.76	116.36	116.03	3,437,682
2026-04-21	115.30	117.99	115.30	116.88	116.55	5,977,958

← NewerPage 2 of 17 · 1,005 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.