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
2025-04-23	125.70	128.58	125.70	127.10	126.55	3,197,410
2025-04-22	128.88	129.18	125.00	125.56	125.02	3,946,925
2025-04-21	129.99	130.35	128.20	128.90	128.35	1,840,110
2025-04-18	129.48	130.88	128.73	129.92	129.36	1,870,939
2025-04-17	132.10	133.46	128.63	130.89	130.33	3,933,014
2025-04-16	130.61	132.99	128.00	132.99	132.42	4,473,212
2025-04-15	131.00	131.00	128.66	130.90	130.34	3,207,009
2025-04-14	132.31	132.96	130.00	130.90	130.34	3,826,152
2025-04-11	133.01	133.78	129.70	132.20	131.63	5,676,731
2025-04-10	136.97	136.97	131.80	135.07	134.49	6,410,922
2025-04-09	129.33	135.37	128.47	135.05	134.47	8,628,569
2025-04-08	124.03	131.60	124.01	131.60	131.03	10,984,151
2025-04-07	122.90	130.62	117.10	126.00	125.46	13,016,738
2025-04-03	124.10	125.63	122.71	124.50	123.96	2,125,481
2025-04-02	126.01	127.37	123.90	124.49	123.95	2,896,722
2025-04-01	122.40	127.88	121.53	127.18	126.63	5,267,465
2025-03-31	122.85	122.98	120.51	121.99	121.47	2,001,506
2025-03-28	123.15	124.58	121.90	122.30	121.77	2,328,423
2025-03-27	124.00	124.64	122.65	123.30	122.77	2,304,817
2025-03-26	123.00	125.82	123.00	124.47	123.93	1,897,157
2025-03-25	123.50	124.85	123.03	124.20	123.67	2,325,435
2025-03-24	126.50	127.21	122.35	123.00	122.47	4,364,538
2025-03-21	127.61	128.77	126.00	127.51	126.96	2,506,804
2025-03-20	129.08	129.66	127.73	127.85	127.30	2,188,484
2025-03-19	127.02	129.20	126.34	129.07	128.51	3,516,535
2025-03-18	126.00	128.51	125.16	127.50	126.95	4,532,029
2025-03-17	130.00	130.00	124.18	126.54	126.00	7,522,822
2025-03-14	130.00	131.96	129.01	130.85	130.29	3,520,413
2025-03-13	129.81	130.98	128.55	129.98	129.42	3,667,114
2025-03-12	133.00	133.24	129.99	130.14	129.58	3,493,938
2025-03-11	133.27	135.33	132.32	132.66	132.09	3,762,443
2025-03-10	137.00	137.88	132.74	135.80	135.22	5,363,039
2025-03-07	134.68	135.00	130.84	131.72	131.15	4,088,458
2025-03-06	135.00	135.52	130.77	135.12	134.54	5,916,466
2025-03-05	136.51	136.51	133.69	134.29	133.71	2,982,090
2025-03-04	134.78	138.10	133.50	136.50	135.91	3,686,245
2025-03-03	135.05	137.28	133.09	134.79	134.21	3,268,118
2025-02-28	138.00	140.60	133.94	134.95	134.37	6,242,654
2025-02-27	138.10	141.42	137.17	139.30	138.70	4,642,057
2025-02-26	140.71	141.30	137.01	138.00	137.41	5,090,684
2025-02-25	138.00	144.39	137.91	140.40	139.80	6,152,937
2025-02-24	141.00	141.88	137.00	139.55	138.95	5,281,284
2025-02-21	141.77	143.45	138.06	140.52	139.92	8,098,424
2025-02-20	131.30	143.28	131.30	141.76	141.15	9,780,065
2025-02-19	131.60	132.50	129.28	130.26	129.70	4,118,156
2025-02-18	133.90	134.80	130.52	131.60	131.03	3,796,506
2025-02-17	138.75	140.60	134.81	134.90	134.32	7,869,980
2025-02-14	127.41	139.43	127.41	135.19	134.61	6,865,238
2025-02-13	130.25	130.79	125.88	126.93	126.38	3,282,977
2025-02-12	129.30	130.80	128.10	130.25	129.69	3,247,367
2025-02-11	129.00	131.70	128.00	130.48	129.92	5,229,550
2025-02-10	120.28	128.48	119.58	127.90	127.35	6,866,224
2025-02-07	119.44	123.15	118.44	120.00	119.48	4,277,316
2025-02-06	116.81	120.00	115.49	119.02	118.51	4,216,261
2025-02-05	126.00	126.30	116.49	116.78	116.28	4,978,537
2025-01-27	121.80	126.60	121.61	124.39	123.85	2,348,726
2025-01-24	124.02	124.02	120.67	121.94	121.42	2,242,170
2025-01-23	122.60	125.15	122.31	124.02	123.49	2,315,383
2025-01-22	121.50	122.79	120.46	122.32	121.79	1,490,173
2025-01-21	123.43	123.93	120.75	121.50	120.98	1,484,513

← NewerPage 7 of 17 · 1,006 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.