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
2025-07-21	128.59	129.86	127.32	129.50	128.94	4,418,612
2025-07-18	126.99	128.63	125.90	127.90	127.35	4,498,446
2025-07-17	125.40	126.78	124.23	126.64	126.10	3,809,937
2025-07-16	124.15	125.60	123.36	125.30	124.76	2,768,440
2025-07-15	125.12	125.35	122.55	124.10	123.57	4,259,157
2025-07-14	125.88	126.09	124.84	124.84	124.30	2,541,476
2025-07-11	126.44	127.09	125.50	125.50	124.96	3,260,465
2025-07-10	126.81	126.96	125.69	125.85	125.31	2,762,483
2025-07-09	127.51	129.05	126.47	126.80	126.25	2,635,821
2025-07-08	128.78	129.16	127.30	127.90	127.35	2,716,736
2025-07-07	129.65	130.60	128.08	129.71	129.15	4,225,035
2025-07-04	126.61	127.96	126.38	126.42	125.88	2,060,811
2025-07-03	126.22	127.25	125.93	126.38	125.84	1,700,944
2025-07-02	128.14	129.27	126.02	126.15	125.61	2,601,993
2025-07-01	128.20	128.88	127.53	128.05	127.50	2,070,182
2025-06-30	127.67	128.50	127.34	127.74	127.19	2,134,369
2025-06-27	129.05	129.84	127.71	128.20	127.65	2,444,401
2025-06-26	129.03	130.82	127.79	129.08	128.52	3,227,187
2025-06-25	127.93	129.50	127.23	128.88	128.33	3,157,783
2025-06-24	128.30	128.50	127.02	127.48	126.93	3,288,842
2025-06-23	128.98	129.00	126.66	128.10	127.55	3,193,719
2025-06-20	127.36	128.46	126.51	128.46	127.91	2,293,055
2025-06-19	127.05	128.37	126.38	127.12	126.57	2,005,810
2025-06-18	126.20	127.44	124.83	126.93	126.38	2,519,500
2025-06-17	127.33	128.31	125.21	126.24	125.70	3,158,739
2025-06-16	130.01	130.52	126.72	126.90	126.35	4,059,293
2025-06-13	132.15	133.46	128.68	129.50	128.94	15,794,439
2025-06-12	132.18	133.78	131.66	132.13	131.56	4,224,185
2025-06-11	132.54	134.35	132.01	132.18	131.61	2,865,693
2025-06-10	134.60	135.88	131.67	131.77	131.20	3,672,409
2025-06-09	134.50	137.28	133.76	134.51	133.93	2,748,431
2025-06-06	137.38	138.05	133.33	134.16	133.58	4,711,587
2025-06-05	137.30	138.22	135.80	137.45	136.86	2,316,463
2025-06-04	141.40	142.29	133.73	137.98	137.39	4,728,235
2025-06-03	141.27	143.90	138.02	142.02	141.41	6,770,028
2025-05-30	138.78	140.89	136.78	137.43	136.84	3,444,091
2025-05-29	137.90	138.80	136.50	138.25	137.66	1,927,822
2025-05-28	137.20	138.97	136.60	137.74	137.15	1,589,508
2025-05-27	138.88	139.20	137.00	137.65	137.06	1,752,964
2025-05-26	137.59	139.25	136.69	138.68	138.08	2,013,114
2025-05-23	137.70	139.98	137.28	138.00	137.41	1,958,958
2025-05-22	139.00	139.27	136.50	136.99	136.40	1,776,356
2025-05-21	138.00	139.95	137.66	139.06	138.46	2,049,275
2025-05-20	137.73	139.07	137.26	138.03	137.44	1,795,397
2025-05-19	136.79	138.99	136.01	138.23	137.64	1,910,317
2025-05-16	137.26	137.96	136.00	137.83	137.24	2,287,801
2025-05-15	138.80	138.87	136.92	137.60	137.01	2,203,636
2025-05-14	138.70	139.80	137.81	138.35	137.75	1,970,948
2025-05-13	140.00	140.15	137.20	138.78	138.18	3,690,695
2025-05-12	138.00	140.00	135.59	139.90	139.30	3,546,530
2025-05-09	135.20	137.36	134.52	136.68	136.09	2,593,702
2025-05-08	135.51	135.73	134.10	135.20	134.62	2,282,564
2025-05-07	135.82	135.95	133.52	135.78	135.20	4,228,744
2025-05-06	132.00	136.40	132.00	134.25	133.67	4,263,844
2025-04-30	129.33	133.32	129.33	132.90	132.33	5,507,987
2025-04-29	124.51	131.02	124.51	129.16	128.60	5,345,490
2025-04-28	127.10	127.40	124.07	124.69	124.15	2,309,444
2025-04-25	126.32	127.48	125.58	127.42	126.87	1,975,352
2025-04-24	126.78	129.25	126.06	126.10	125.56	1,818,744
2025-04-23	125.70	128.58	125.70	127.10	126.55	3,197,410

← NewerPage 6 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.