Shanghai United Imaging Healthcare Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 123.53 | 125.58 | 121.80 | 122.20 | 121.67 | 2,035,293 |
| 2025-01-17 | 125.00 | 125.00 | 121.50 | 122.40 | 121.87 | 2,296,517 |
| 2025-01-16 | 122.11 | 125.82 | 122.11 | 124.62 | 124.08 | 2,714,170 |
| 2025-01-15 | 125.00 | 126.30 | 122.47 | 123.00 | 122.47 | 2,615,218 |
| 2025-01-14 | 123.50 | 126.80 | 123.50 | 125.83 | 125.29 | 3,858,179 |
| 2025-01-13 | 119.85 | 124.35 | 118.61 | 123.60 | 123.07 | 4,464,966 |
| 2025-01-10 | 118.05 | 122.49 | 117.09 | 119.06 | 118.55 | 3,684,516 |
| 2025-01-09 | 118.21 | 119.80 | 117.48 | 117.50 | 116.99 | 2,038,334 |
| 2025-01-08 | 122.44 | 122.44 | 118.18 | 119.11 | 118.60 | 3,176,192 |
| 2025-01-07 | 124.51 | 124.84 | 120.40 | 120.53 | 120.01 | 3,116,714 |
| 2025-01-06 | 126.91 | 128.71 | 124.34 | 124.79 | 124.25 | 2,564,507 |
| 2025-01-03 | 125.00 | 129.84 | 125.00 | 126.84 | 126.29 | 3,045,591 |
| 2025-01-02 | 127.50 | 127.80 | 124.81 | 126.10 | 125.56 | 3,572,488 |
| 2024-12-31 | 125.97 | 128.63 | 125.52 | 126.40 | 125.86 | 2,952,884 |
| 2024-12-30 | 126.35 | 127.50 | 124.63 | 126.25 | 125.71 | 2,568,587 |
| 2024-12-27 | 127.36 | 128.28 | 125.51 | 126.91 | 126.36 | 2,700,041 |
| 2024-12-26 | 129.50 | 130.32 | 127.00 | 127.36 | 126.81 | 2,898,408 |
| 2024-12-25 | 129.00 | 132.42 | 128.17 | 130.35 | 129.79 | 3,914,920 |
| 2024-12-24 | 124.66 | 127.51 | 124.50 | 127.05 | 126.50 | 2,698,785 |
| 2024-12-23 | 124.50 | 126.58 | 123.20 | 125.01 | 124.47 | 3,193,835 |
| 2024-12-20 | 128.01 | 129.23 | 124.11 | 124.59 | 124.05 | 4,537,942 |
| 2024-12-19 | 131.18 | 132.08 | 128.18 | 128.61 | 128.06 | 3,443,933 |
| 2024-12-18 | 131.00 | 133.01 | 130.70 | 132.11 | 131.54 | 2,418,280 |
| 2024-12-17 | 135.21 | 135.22 | 130.57 | 130.70 | 130.14 | 3,389,405 |
| 2024-12-16 | 134.03 | 135.87 | 131.89 | 134.34 | 133.76 | 5,039,600 |
| 2024-12-13 | 138.99 | 142.41 | 133.50 | 133.50 | 132.93 | 15,256,819 |
| 2024-12-12 | 142.00 | 143.30 | 138.27 | 139.03 | 138.43 | 6,001,189 |
| 2024-12-11 | 138.52 | 141.48 | 137.90 | 141.20 | 140.59 | 4,461,127 |
| 2024-12-10 | 147.00 | 147.96 | 138.90 | 139.21 | 138.61 | 5,125,763 |
| 2024-12-09 | 140.11 | 142.88 | 139.00 | 141.00 | 140.39 | 3,578,440 |
| 2024-12-06 | 144.50 | 144.90 | 138.25 | 140.11 | 139.51 | 4,102,902 |
| 2024-12-05 | 139.58 | 141.29 | 138.25 | 139.70 | 139.10 | 2,897,761 |
| 2024-12-04 | 139.21 | 140.28 | 136.55 | 139.39 | 138.79 | 3,466,391 |
| 2024-12-03 | 139.61 | 140.78 | 138.40 | 140.00 | 139.40 | 3,774,031 |
| 2024-12-02 | 134.00 | 140.45 | 133.77 | 140.00 | 139.40 | 6,417,961 |
| 2024-11-29 | 129.80 | 132.33 | 129.14 | 131.15 | 130.59 | 3,136,850 |
| 2024-11-28 | 132.94 | 133.32 | 128.58 | 129.83 | 129.27 | 2,775,002 |
| 2024-11-27 | 128.76 | 133.30 | 127.75 | 132.94 | 132.37 | 3,421,778 |
| 2024-11-26 | 130.57 | 132.56 | 128.40 | 130.00 | 129.44 | 2,816,604 |
| 2024-11-25 | 134.49 | 136.73 | 128.40 | 130.70 | 130.14 | 5,961,513 |
| 2024-11-22 | 138.90 | 138.97 | 133.59 | 134.50 | 133.92 | 4,107,486 |
| 2024-11-21 | 143.28 | 144.49 | 135.55 | 138.69 | 138.09 | 6,109,744 |
| 2024-11-20 | 136.00 | 145.23 | 135.47 | 143.70 | 143.08 | 6,330,873 |
| 2024-11-19 | 133.52 | 137.72 | 131.66 | 137.20 | 136.61 | 2,876,954 |
| 2024-11-18 | 135.00 | 137.36 | 130.60 | 132.10 | 131.53 | 4,448,415 |
| 2024-11-15 | 137.00 | 140.20 | 135.00 | 135.00 | 134.42 | 3,827,517 |
| 2024-11-14 | 140.00 | 140.25 | 136.61 | 137.88 | 137.29 | 3,851,258 |
| 2024-11-13 | 139.88 | 142.98 | 136.95 | 140.35 | 139.75 | 6,486,968 |
| 2024-11-12 | 136.32 | 144.66 | 136.30 | 139.40 | 138.80 | 9,766,409 |
| 2024-11-11 | 128.00 | 137.72 | 127.50 | 136.80 | 136.21 | 9,647,094 |
| 2024-11-08 | 125.01 | 134.18 | 125.01 | 130.62 | 130.06 | 8,879,772 |
| 2024-11-07 | 118.95 | 124.99 | 117.46 | 124.98 | 124.44 | 5,664,553 |
| 2024-11-06 | 123.28 | 124.94 | 118.46 | 120.16 | 119.64 | 6,171,464 |
| 2024-11-05 | 121.15 | 123.60 | 120.51 | 123.28 | 122.75 | 4,896,939 |
| 2024-11-04 | 123.96 | 124.98 | 119.65 | 121.25 | 120.73 | 3,721,067 |
| 2024-11-01 | 121.00 | 125.87 | 119.64 | 123.80 | 123.27 | 5,828,681 |
| 2024-10-31 | 115.80 | 123.47 | 115.00 | 122.18 | 121.65 | 7,755,931 |
| 2024-10-30 | 123.00 | 125.00 | 120.88 | 121.16 | 120.64 | 4,621,881 |
| 2024-10-29 | 126.00 | 126.13 | 122.40 | 123.56 | 123.03 | 4,501,941 |
| 2024-10-28 | 121.80 | 125.69 | 121.02 | 125.00 | 124.46 | 5,854,978 |
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.