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
2026-04-20	112.98	116.78	112.98	114.85	114.52	5,543,726
2026-04-17	114.46	114.46	112.74	112.98	112.66	4,470,163
2026-04-16	114.19	115.00	113.43	114.51	114.18	3,990,946
2026-04-15	115.82	116.10	113.86	114.00	113.68	4,361,223
2026-04-14	113.33	114.98	112.90	114.70	114.37	3,908,699
2026-04-13	113.28	113.28	112.05	112.97	112.65	3,343,513
2026-04-10	113.11	114.48	113.11	114.00	113.68	4,570,675
2026-04-09	114.33	114.33	112.79	112.79	112.47	3,495,866
2026-04-08	111.90	115.46	111.00	115.38	115.05	5,978,879
2026-04-07	112.00	112.45	109.01	109.60	109.29	3,721,497
2026-04-03	113.98	113.98	111.38	111.87	111.55	3,058,656
2026-04-02	114.90	115.35	113.40	114.71	114.38	4,262,669
2026-04-01	113.30	115.20	112.60	114.71	114.38	4,408,904
2026-03-31	113.00	114.49	111.97	112.00	111.68	3,353,532
2026-03-30	113.01	113.97	112.00	112.85	112.53	2,895,012
2026-03-27	110.30	114.40	110.22	113.72	113.40	3,291,627
2026-03-26	113.99	114.00	111.35	111.70	111.38	3,361,151
2026-03-25	113.99	114.38	113.01	114.12	113.80	3,498,318
2026-03-24	112.67	113.44	111.63	112.96	112.64	3,706,169
2026-03-23	112.20	113.30	110.70	111.68	111.36	5,217,496
2026-03-20	115.66	116.80	113.87	113.96	113.64	3,662,438
2026-03-19	116.78	117.46	115.08	115.73	115.40	4,072,824
2026-03-18	119.13	119.83	117.02	117.90	117.56	3,809,024
2026-03-17	119.68	120.68	119.10	119.12	118.78	3,461,506
2026-03-16	119.17	120.40	118.09	119.68	119.34	3,473,382
2026-03-13	120.83	120.83	118.44	119.28	118.94	6,023,366
2026-03-12	123.28	123.29	121.02	121.02	120.68	3,501,047
2026-03-11	123.08	124.46	122.50	123.20	122.85	3,457,624
2026-03-10	123.29	123.88	122.23	123.05	122.70	3,430,491
2026-03-09	121.51	123.20	121.21	121.80	121.45	4,121,438
2026-03-06	120.28	124.28	120.10	123.82	123.47	4,733,050
2026-03-05	123.88	124.29	120.41	120.54	120.20	6,105,552
2026-03-04	125.00	125.73	122.62	122.80	122.45	4,666,506
2026-03-03	127.90	128.95	125.73	125.82	125.46	6,149,659
2026-03-02	128.50	129.97	127.68	127.90	127.54	5,428,865
2026-02-27	130.99	131.32	129.51	130.70	130.33	4,437,790
2026-02-26	131.60	133.53	129.80	131.00	130.63	10,605,297
2026-02-25	127.08	128.55	126.32	127.45	127.09	3,820,379
2026-02-24	127.17	127.26	125.20	127.08	126.72	3,299,412
2026-02-13	127.23	127.98	126.00	126.00	125.64	3,901,331
2026-02-12	128.52	128.77	126.73	127.22	126.86	4,308,618
2026-02-11	128.97	129.58	128.00	128.51	128.14	3,147,866
2026-02-10	128.85	129.48	127.70	128.67	128.30	3,992,449
2026-02-09	129.63	129.63	128.21	128.92	128.55	3,882,548
2026-02-06	129.41	129.80	127.81	128.50	128.13	3,266,039
2026-02-05	130.00	131.66	128.80	129.41	129.04	4,303,004
2026-02-04	127.41	129.96	126.70	129.95	129.58	5,412,818
2026-02-03	126.92	128.29	126.25	127.63	127.27	5,533,366
2026-02-02	128.50	130.52	126.68	126.91	126.55	4,823,973
2026-01-30	131.40	131.67	128.70	129.30	128.93	5,941,186
2026-01-29	127.80	132.48	127.11	131.10	130.73	9,268,211
2026-01-28	132.58	132.58	128.01	128.01	127.65	11,507,017
2026-01-27	134.01	134.70	131.70	132.08	131.70	7,868,489
2026-01-26	135.30	135.80	132.68	133.95	133.57	9,575,784
2026-01-23	132.20	135.18	132.20	133.52	133.14	8,664,846
2026-01-22	132.44	133.68	131.88	132.06	131.68	7,072,843
2026-01-21	132.15	134.23	131.28	132.44	132.06	7,917,967
2026-01-20	135.00	135.38	131.60	131.93	131.55	9,003,879
2026-01-19	136.37	137.58	133.86	134.36	133.98	7,933,195
2026-01-16	139.79	140.60	136.30	136.83	136.44	11,552,263

← NewerPage 3 of 5 · 242 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.