Shanghai United Imaging Healthcare Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 119.91 | 123.70 | 118.74 | 121.76 | 121.24 | 5,925,452 |
| 2024-10-24 | 119.62 | 123.44 | 118.00 | 121.38 | 120.86 | 6,663,849 |
| 2024-10-23 | 117.00 | 121.15 | 115.58 | 120.22 | 119.70 | 8,152,659 |
| 2024-10-22 | 116.49 | 118.65 | 113.80 | 116.01 | 115.51 | 6,072,490 |
| 2024-10-21 | 116.14 | 118.50 | 113.79 | 116.30 | 115.80 | 7,582,360 |
| 2024-10-18 | 110.35 | 120.88 | 108.83 | 115.70 | 115.20 | 8,706,182 |
| 2024-10-17 | 112.75 | 113.23 | 110.03 | 110.35 | 109.88 | 4,012,226 |
| 2024-10-16 | 112.40 | 114.00 | 110.98 | 111.89 | 111.41 | 4,291,802 |
| 2024-10-15 | 118.94 | 118.94 | 113.48 | 113.48 | 112.99 | 5,589,405 |
| 2024-10-14 | 119.66 | 120.65 | 114.50 | 119.12 | 118.61 | 6,446,598 |
| 2024-10-11 | 128.00 | 128.00 | 118.88 | 119.58 | 119.07 | 5,062,883 |
| 2024-10-10 | 129.24 | 134.99 | 123.00 | 124.65 | 124.11 | 9,189,271 |
| 2024-10-09 | 135.13 | 141.97 | 125.88 | 126.21 | 125.55 | 12,458,892 |
| 2024-10-08 | 152.00 | 152.00 | 133.53 | 139.54 | 138.81 | 16,498,992 |
| 2024-09-30 | 119.00 | 128.50 | 116.99 | 128.00 | 127.33 | 10,363,202 |
| 2024-09-27 | 107.00 | 117.96 | 106.89 | 114.96 | 114.36 | 3,918,020 |
| 2024-09-26 | 99.890 | 105.50 | 99.200 | 105.23 | 104.68 | 3,340,263 |
| 2024-09-25 | 99.020 | 101.20 | 99.010 | 99.890 | 99.366 | 3,191,252 |
| 2024-09-24 | 93.930 | 98.590 | 93.180 | 98.300 | 97.784 | 3,752,298 |
| 2024-09-23 | 94.760 | 95.220 | 92.810 | 92.810 | 92.323 | 2,014,604 |
| 2024-09-20 | 93.910 | 94.980 | 92.630 | 94.900 | 94.402 | 1,764,086 |
| 2024-09-19 | 93.600 | 94.600 | 92.300 | 93.850 | 93.357 | 2,417,259 |
| 2024-09-18 | 97.580 | 97.600 | 92.000 | 93.200 | 92.711 | 3,012,761 |
| 2024-09-13 | 96.410 | 97.520 | 95.180 | 97.520 | 97.008 | 2,274,286 |
| 2024-09-12 | 98.090 | 98.300 | 96.180 | 96.360 | 95.854 | 1,921,241 |
| 2024-09-11 | 98.160 | 99.550 | 97.200 | 97.620 | 97.108 | 2,220,622 |
| 2024-09-10 | 99.270 | 99.270 | 96.170 | 98.160 | 97.645 | 2,353,995 |
| 2024-09-09 | 102.70 | 103.50 | 98.510 | 98.810 | 98.291 | 3,299,270 |
| 2024-09-06 | 103.96 | 105.22 | 102.75 | 102.75 | 102.21 | 1,288,866 |
| 2024-09-05 | 102.96 | 104.15 | 102.67 | 103.95 | 103.40 | 1,640,471 |
| 2024-09-04 | 103.00 | 103.97 | 101.59 | 102.95 | 102.41 | 1,875,141 |
| 2024-09-03 | 103.85 | 106.90 | 102.88 | 102.98 | 102.44 | 2,843,122 |
| 2024-09-02 | 104.00 | 106.11 | 102.34 | 104.20 | 103.65 | 3,736,858 |
| 2024-08-30 | 104.37 | 106.98 | 103.28 | 105.71 | 105.16 | 3,234,562 |
| 2024-08-29 | 102.99 | 105.16 | 102.28 | 104.08 | 103.53 | 1,514,937 |
| 2024-08-28 | 103.10 | 104.88 | 102.56 | 102.95 | 102.41 | 1,301,901 |
| 2024-08-27 | 105.03 | 106.10 | 102.90 | 103.96 | 103.41 | 1,782,732 |
| 2024-08-26 | 106.22 | 107.40 | 105.04 | 105.40 | 104.85 | 1,554,191 |
| 2024-08-23 | 105.83 | 106.98 | 103.80 | 106.53 | 105.97 | 1,583,225 |
| 2024-08-22 | 105.65 | 106.26 | 104.17 | 105.83 | 105.27 | 1,551,464 |
| 2024-08-21 | 106.57 | 108.22 | 105.03 | 105.28 | 104.73 | 1,431,089 |
| 2024-08-20 | 106.53 | 107.31 | 105.66 | 106.80 | 106.24 | 1,604,456 |
| 2024-08-19 | 111.80 | 111.88 | 106.68 | 107.07 | 106.51 | 2,880,601 |
| 2024-08-16 | 114.12 | 114.98 | 110.33 | 111.00 | 110.42 | 2,706,351 |
| 2024-08-15 | 115.49 | 117.68 | 114.14 | 114.60 | 114.00 | 1,736,423 |
| 2024-08-14 | 114.55 | 116.58 | 114.40 | 115.49 | 114.88 | 1,026,882 |
| 2024-08-13 | 115.80 | 115.80 | 114.08 | 115.29 | 114.68 | 1,171,698 |
| 2024-08-12 | 115.00 | 116.35 | 114.06 | 115.43 | 114.82 | 1,538,503 |
| 2024-08-09 | 118.73 | 118.85 | 113.70 | 115.13 | 114.53 | 2,811,924 |
| 2024-08-08 | 118.88 | 119.63 | 117.28 | 118.10 | 117.48 | 1,269,969 |
| 2024-08-07 | 118.00 | 119.77 | 117.06 | 119.28 | 118.65 | 2,027,871 |
| 2024-08-06 | 115.41 | 119.97 | 115.02 | 118.06 | 117.44 | 3,325,055 |
| 2024-08-05 | 112.00 | 116.51 | 111.90 | 114.32 | 113.72 | 2,563,941 |
| 2024-08-02 | 111.55 | 115.68 | 111.55 | 113.30 | 112.71 | 2,605,664 |
| 2024-08-01 | 116.50 | 116.55 | 111.50 | 112.15 | 111.56 | 2,871,602 |
| 2024-07-31 | 114.99 | 117.17 | 114.33 | 116.25 | 115.64 | 2,879,017 |
| 2024-07-30 | 116.98 | 116.98 | 114.22 | 114.80 | 114.20 | 1,782,010 |
| 2024-07-29 | 116.31 | 117.77 | 115.38 | 115.92 | 115.31 | 2,560,635 |
| 2024-07-26 | 112.01 | 117.75 | 112.01 | 116.25 | 115.64 | 2,757,738 |
| 2024-07-25 | 111.50 | 113.15 | 110.80 | 112.14 | 111.55 | 1,188,864 |
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.