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
2025-10-21	142.00	144.27	142.00	143.03	142.62	4,046,874
2025-10-20	145.02	145.02	140.53	141.05	140.65	4,883,934
2025-10-17	146.77	148.88	143.20	143.89	143.48	4,803,709
2025-10-16	148.55	150.30	147.06	147.66	147.11	4,209,243
2025-10-15	147.78	149.15	146.30	148.36	147.81	4,904,107
2025-10-14	153.03	154.96	147.51	147.80	147.25	8,116,801
2025-10-13	151.15	156.69	150.88	153.03	152.46	8,471,035
2025-10-10	156.88	158.88	155.16	156.40	155.82	7,731,793
2025-10-09	152.00	159.06	150.25	157.55	156.96	12,620,558
2025-09-30	150.66	151.95	148.73	151.70	151.14	7,510,575
2025-09-29	144.30	148.46	143.08	147.90	147.35	6,902,081
2025-09-26	147.00	148.50	144.01	144.32	143.78	7,248,074
2025-09-25	147.52	149.59	146.41	148.75	148.20	6,352,903
2025-09-24	143.92	147.87	143.19	147.23	146.68	7,302,239
2025-09-23	145.70	147.41	141.99	143.89	143.35	6,907,583
2025-09-22	150.23	151.98	144.71	145.93	145.39	7,685,592
2025-09-19	150.88	151.40	147.90	147.90	147.35	6,742,655
2025-09-18	150.90	153.55	148.81	150.00	149.44	14,170,324
2025-09-17	152.80	153.90	149.80	151.60	151.04	6,167,161
2025-09-16	152.27	153.75	149.87	152.98	152.41	6,985,452
2025-09-15	151.13	154.00	150.70	152.00	151.43	6,272,349
2025-09-12	155.00	155.82	151.10	151.10	150.54	8,385,769
2025-09-11	150.88	155.18	148.88	154.99	154.41	8,099,228
2025-09-10	153.64	156.55	151.70	152.29	151.72	5,721,153
2025-09-09	156.72	157.90	151.90	153.61	153.04	8,183,007
2025-09-08	144.66	164.50	144.39	158.30	157.71	16,477,747
2025-09-05	141.10	143.23	140.00	142.64	142.11	6,034,177
2025-09-04	149.70	149.70	139.00	141.20	140.67	9,314,230
2025-09-03	151.43	154.06	146.71	148.84	148.29	7,398,106
2025-09-02	151.88	152.38	149.21	150.56	150.00	11,245,307
2025-09-01	143.68	152.10	142.43	152.10	151.53	14,722,027
2025-08-29	136.26	142.98	135.94	141.80	141.27	12,306,356
2025-08-28	135.68	137.58	133.20	136.26	135.75	8,707,022
2025-08-27	139.45	140.99	135.50	135.60	135.10	9,877,034
2025-08-26	136.09	138.88	135.01	136.50	135.99	6,175,560
2025-08-25	135.51	137.94	134.41	135.85	135.34	7,401,393
2025-08-22	135.00	135.48	132.28	135.38	134.88	6,973,748
2025-08-21	130.11	136.00	130.11	133.80	133.30	8,566,229
2025-08-20	129.78	130.80	128.04	130.03	129.55	4,744,983
2025-08-19	130.39	133.30	129.50	129.55	129.07	5,588,228
2025-08-18	128.45	131.30	127.89	129.66	129.18	7,087,359
2025-08-15	127.92	129.80	127.61	127.96	127.48	4,560,388
2025-08-14	131.00	131.47	127.76	127.92	127.44	5,449,009
2025-08-13	132.35	133.35	130.70	131.04	130.55	4,322,414
2025-08-12	130.49	135.49	130.49	131.17	130.68	5,597,422
2025-08-11	130.70	132.15	129.70	130.68	130.19	2,827,841
2025-08-08	132.90	134.49	130.48	130.70	130.21	3,217,501
2025-08-07	129.30	133.93	129.30	132.16	131.67	4,335,743
2025-08-06	128.80	130.40	128.68	129.15	128.67	2,377,015
2025-08-05	131.24	131.24	128.00	128.55	128.07	3,129,421
2025-08-04	131.50	131.98	129.24	131.29	130.80	4,119,357
2025-08-01	134.00	135.17	132.52	133.31	132.81	2,738,628
2025-07-31	136.86	137.18	133.18	133.30	132.80	3,891,080
2025-07-30	137.32	139.68	135.80	137.01	136.50	3,740,193
2025-07-29	138.33	138.88	135.91	137.32	136.81	4,296,402
2025-07-28	137.57	140.16	136.78	137.70	137.19	4,045,949
2025-07-25	137.03	139.43	136.51	137.09	136.58	4,899,876
2025-07-24	133.63	137.88	132.72	137.25	136.66	5,106,811
2025-07-23	134.00	136.48	132.38	133.47	132.90	4,288,664
2025-07-22	129.27	134.43	129.06	133.60	133.03	6,375,212

← NewerPage 5 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.