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
2026-10-19	107.30	109.78	105.71	105.80	105.80	5,463,648
2026-10-16	107.70	109.50	106.21	108.04	108.04	5,463,859
2026-10-15	105.03	108.31	105.03	107.41	107.41	6,058,271
2026-10-14	106.66	107.37	105.20	105.88	105.88	3,049,773
2026-10-13	107.20	107.57	105.52	106.24	106.24	3,662,092
2026-10-12	107.71	108.31	106.15	107.41	107.41	3,301,601
2026-10-09	106.33	108.28	105.00	107.78	107.78	5,168,508
2026-10-08	107.20	107.69	106.13	106.42	106.42	4,169,623
2026-09-30	104.63	107.78	104.43	107.37	107.37	5,361,127
2026-09-29	105.30	106.10	104.56	105.10	105.10	3,527,500
2026-09-28	102.77	106.10	102.39	105.88	105.88	8,250,449
2026-09-24	102.01	104.20	101.25	102.41	102.41	4,885,828
2026-09-23	102.01	102.98	101.70	102.20	102.20	2,219,308
2026-09-22	103.05	103.49	101.80	102.36	102.36	3,222,736
2026-09-21	101.76	103.34	101.50	102.58	102.58	3,407,825
2026-09-18	100.61	102.13	100.60	101.00	101.00	2,946,286
2026-09-17	101.71	102.14	100.15	100.30	100.30	2,751,721
2026-09-16	102.36	102.50	101.11	101.51	101.51	2,518,628
2026-09-15	102.31	103.88	101.68	102.01	102.01	2,602,517
2026-09-14	102.61	103.88	102.30	102.35	102.35	2,227,417
2026-09-11	102.38	103.44	101.30	103.11	103.11	4,382,279
2026-09-10	103.25	103.80	102.08	102.36	102.36	2,388,742
2026-09-09	106.55	106.87	103.37	103.50	103.50	4,003,432
2026-09-08	107.24	107.66	106.26	107.00	106.87	3,036,461
2026-09-07	108.34	109.22	107.01	107.24	107.11	3,758,352
2026-09-04	106.00	109.79	105.10	108.58	108.45	7,322,404
2026-09-03	104.60	105.89	104.01	105.08	104.95	2,628,546
2026-09-02	105.70	106.30	103.81	104.23	104.10	3,602,849
2026-09-01	104.70	107.55	104.13	105.70	105.57	4,343,927
2026-08-31	105.58	105.62	103.05	104.50	104.37	3,899,485
2026-08-28	105.28	105.90	104.85	105.56	105.43	2,527,013
2026-08-27	105.73	106.00	104.63	105.28	105.15	3,079,720
2026-08-26	106.80	107.55	105.70	105.80	105.67	3,037,691
2026-08-25	105.98	106.97	105.30	106.77	106.64	3,113,808
2026-08-24	105.75	106.57	104.59	105.40	105.27	4,754,396
2026-08-21	108.46	109.00	105.77	106.00	105.87	5,286,227
2026-08-20	107.51	110.87	107.19	109.99	109.86	7,275,714
2026-08-19	109.31	110.33	108.33	108.65	108.52	5,526,214
2026-08-18	107.80	109.50	106.90	109.17	109.04	5,217,931
2026-08-17	108.26	108.85	106.26	107.80	107.67	5,341,116
2026-08-14	109.30	110.83	107.97	108.40	108.27	4,779,738
2026-08-13	110.20	111.48	109.00	109.29	109.16	7,209,150
2026-08-12	111.06	111.69	110.22	110.50	110.37	4,091,097
2026-08-11	112.50	113.15	110.95	111.09	110.96	5,373,408
2026-08-10	112.20	114.66	111.13	112.70	112.56	6,438,948
2026-08-07	111.00	112.58	110.03	112.55	112.41	6,254,826
2026-08-06	113.06	113.33	110.56	111.00	110.87	5,022,589
2026-08-05	114.98	114.99	112.74	112.93	112.79	6,390,298
2026-08-04	116.80	117.17	114.21	114.42	114.28	5,339,675
2026-08-03	115.03	117.17	114.03	116.45	116.31	5,051,113
2026-07-31	115.00	116.50	112.88	115.52	115.38	7,069,862
2026-07-30	113.90	117.30	113.40	116.50	116.36	7,854,459
2026-07-29	110.55	114.77	110.55	113.98	113.84	7,437,320
2026-07-28	110.44	111.78	109.46	110.98	110.85	4,643,075
2026-07-27	109.63	111.45	108.81	110.45	110.32	4,150,725
2026-07-24	113.50	113.96	109.77	109.77	109.64	5,679,467
2026-07-23	113.68	114.60	112.19	113.85	113.71	5,181,826
2026-07-22	113.77	114.76	112.28	113.84	113.70	7,114,791
2026-07-21	116.82	118.05	113.23	114.52	114.38	11,734,830
2026-07-20	109.09	119.85	107.89	118.00	117.86	13,911,975

Page 1 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.