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
2026-01-16	139.79	140.60	136.30	136.83	136.44	11,552,263
2026-01-15	144.90	144.90	139.00	139.60	139.20	11,819,206
2026-01-14	142.30	150.99	142.17	144.88	144.47	16,652,467
2026-01-13	144.00	148.00	141.60	142.27	141.87	15,110,872
2026-01-12	140.06	144.96	140.06	141.68	141.28	10,956,319
2026-01-09	135.08	138.28	135.00	137.41	137.02	6,741,560
2026-01-08	133.39	136.10	133.00	134.02	133.64	5,024,151
2026-01-07	135.00	137.22	133.00	134.19	133.81	6,260,525
2026-01-06	132.79	135.49	132.01	133.99	133.61	7,527,900
2026-01-05	125.50	132.80	125.25	132.79	132.41	9,004,760
2025-12-31	127.26	128.20	124.61	125.50	125.14	4,838,525
2025-12-30	127.50	128.40	126.82	127.11	126.75	2,885,434
2025-12-29	129.96	130.28	127.61	127.67	127.31	3,287,263
2025-12-26	128.83	130.98	128.28	130.32	129.95	3,628,887
2025-12-25	125.94	129.94	125.68	129.62	129.25	4,835,637
2025-12-24	125.39	126.53	124.83	126.35	125.99	3,435,270
2025-12-23	128.43	128.43	125.30	125.36	125.00	5,183,744
2025-12-22	127.79	128.42	126.72	128.40	128.03	3,122,884
2025-12-19	127.06	128.00	126.61	127.34	126.98	2,864,116
2025-12-18	126.84	127.99	126.52	126.86	126.50	2,949,545
2025-12-17	127.19	127.75	126.01	127.46	127.10	3,510,539
2025-12-16	129.98	129.98	127.01	127.19	126.83	3,422,188
2025-12-15	128.45	130.53	128.31	129.80	129.43	4,621,682
2025-12-12	129.02	129.77	127.63	128.63	128.26	4,879,051
2025-12-11	129.99	129.99	128.70	128.70	128.33	2,565,743
2025-12-10	128.98	130.19	127.91	129.79	129.42	2,914,998
2025-12-09	130.00	130.82	128.47	128.98	128.61	3,025,532
2025-12-08	130.60	131.19	129.43	129.72	129.35	3,425,503
2025-12-05	129.39	130.86	127.60	130.61	130.24	3,641,123
2025-12-04	128.97	130.18	128.71	128.87	128.50	2,225,589
2025-12-03	129.00	129.88	128.60	128.88	128.51	2,643,198
2025-12-02	130.86	131.65	128.68	128.71	128.34	3,398,991
2025-12-01	132.90	132.90	129.89	131.30	130.93	4,236,161
2025-11-28	132.35	133.96	132.04	133.10	132.72	2,580,722
2025-11-27	131.99	133.16	130.07	132.10	131.72	3,490,027
2025-11-26	133.50	134.77	131.72	131.90	131.52	3,246,435
2025-11-25	134.70	135.50	132.95	133.69	133.31	3,128,991
2025-11-24	133.10	135.50	133.10	134.70	134.32	3,431,129
2025-11-21	130.15	135.47	129.88	133.50	133.12	6,151,234
2025-11-20	131.99	132.32	130.13	130.69	130.32	2,818,701
2025-11-19	134.30	134.49	131.06	131.11	130.74	3,283,546
2025-11-18	133.52	134.40	132.40	134.25	133.87	4,080,338
2025-11-17	136.55	136.80	133.33	134.00	133.62	4,858,515
2025-11-14	137.54	138.56	136.88	136.88	136.49	2,994,359
2025-11-13	139.99	140.17	137.60	138.02	137.63	4,252,376
2025-11-12	141.50	141.50	138.09	139.88	139.48	3,518,442
2025-11-11	141.10	141.80	140.12	141.50	141.10	3,341,468
2025-11-10	138.24	142.00	137.00	141.77	141.37	6,345,819
2025-11-07	137.53	139.30	137.53	137.66	137.27	3,300,900
2025-11-06	139.13	139.53	137.53	137.80	137.41	3,691,267
2025-11-05	136.29	140.69	136.01	138.98	138.58	4,936,283
2025-11-04	137.70	138.49	136.10	137.00	136.61	3,826,026
2025-11-03	139.80	140.68	135.88	137.69	137.30	6,733,465
2025-10-31	140.72	142.44	139.60	139.92	139.52	6,570,573
2025-10-30	148.25	154.90	141.01	141.03	140.63	12,913,324
2025-10-29	144.20	146.56	143.04	146.56	146.14	5,592,428
2025-10-28	144.49	145.97	143.13	144.81	144.40	4,373,411
2025-10-27	143.50	147.79	143.03	143.83	143.42	6,664,109
2025-10-24	142.00	143.26	141.13	142.16	141.76	4,176,690
2025-10-23	140.01	140.86	138.50	140.00	139.60	3,004,703

← NewerPage 4 of 5 · 243 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.