Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.420 | 3.470 | 3.410 | 3.460 | 3.444 | 22,565,240 |
| 2024-07-25 | 3.380 | 3.460 | 3.370 | 3.420 | 3.404 | 23,743,626 |
| 2024-07-24 | 3.440 | 3.460 | 3.380 | 3.390 | 3.374 | 26,686,507 |
| 2024-07-23 | 3.510 | 3.530 | 3.440 | 3.450 | 3.434 | 24,918,868 |
| 2024-07-22 | 3.560 | 3.590 | 3.500 | 3.520 | 3.504 | 22,757,200 |
| 2024-07-19 | 3.500 | 3.590 | 3.450 | 3.560 | 3.544 | 36,651,445 |
| 2024-07-18 | 3.510 | 3.520 | 3.450 | 3.520 | 3.504 | 25,508,170 |
| 2024-07-17 | 3.470 | 3.560 | 3.450 | 3.520 | 3.504 | 29,568,963 |
| 2024-07-16 | 3.510 | 3.540 | 3.460 | 3.490 | 3.474 | 26,694,264 |
| 2024-07-15 | 3.600 | 3.620 | 3.500 | 3.530 | 3.514 | 33,173,809 |
| 2024-07-12 | 3.580 | 3.670 | 3.560 | 3.620 | 3.603 | 38,652,007 |
| 2024-07-11 | 3.610 | 3.670 | 3.560 | 3.580 | 3.564 | 48,584,110 |
| 2024-07-10 | 3.590 | 3.650 | 3.530 | 3.570 | 3.554 | 34,949,548 |
| 2024-07-09 | 3.580 | 3.620 | 3.520 | 3.600 | 3.583 | 35,629,330 |
| 2024-07-08 | 3.730 | 3.760 | 3.560 | 3.580 | 3.564 | 34,613,263 |
| 2024-07-05 | 3.650 | 3.780 | 3.600 | 3.740 | 3.723 | 29,844,109 |
| 2024-07-04 | 3.830 | 3.850 | 3.640 | 3.650 | 3.633 | 34,749,020 |
| 2024-07-03 | 3.810 | 3.870 | 3.780 | 3.840 | 3.803 | 28,132,020 |
| 2024-07-02 | 3.760 | 3.850 | 3.740 | 3.820 | 3.784 | 35,394,757 |
| 2024-07-01 | 3.780 | 3.820 | 3.720 | 3.770 | 3.734 | 25,586,092 |
| 2024-06-28 | 3.930 | 3.980 | 3.780 | 3.780 | 3.744 | 52,327,875 |
| 2024-06-27 | 3.960 | 3.980 | 3.870 | 3.950 | 3.912 | 31,875,842 |
| 2024-06-26 | 3.790 | 3.990 | 3.770 | 3.980 | 3.942 | 39,937,297 |
| 2024-06-25 | 3.810 | 3.870 | 3.760 | 3.800 | 3.764 | 25,759,997 |
| 2024-06-24 | 3.930 | 3.930 | 3.800 | 3.820 | 3.784 | 34,493,177 |
| 2024-06-21 | 3.910 | 4.010 | 3.850 | 3.950 | 3.912 | 29,473,015 |
| 2024-06-20 | 4.040 | 4.080 | 3.880 | 3.900 | 3.863 | 44,045,317 |
| 2024-06-19 | 4.100 | 4.120 | 4.040 | 4.040 | 4.002 | 21,810,705 |
| 2024-06-18 | 4.090 | 4.150 | 4.060 | 4.110 | 4.071 | 20,343,909 |
| 2024-06-17 | 4.110 | 4.150 | 4.040 | 4.080 | 4.041 | 27,890,714 |
| 2024-06-14 | 4.110 | 4.160 | 4.030 | 4.130 | 4.091 | 29,563,077 |
| 2024-06-13 | 4.150 | 4.170 | 4.090 | 4.110 | 4.071 | 25,077,101 |
| 2024-06-12 | 4.090 | 4.190 | 4.060 | 4.160 | 4.120 | 38,310,628 |
| 2024-06-11 | 4.060 | 4.130 | 4.000 | 4.110 | 4.071 | 35,113,078 |
| 2024-06-07 | 4.010 | 4.090 | 3.960 | 4.070 | 4.031 | 37,240,547 |
| 2024-06-06 | 4.140 | 4.170 | 3.970 | 3.980 | 3.942 | 62,243,712 |
| 2024-06-05 | 4.200 | 4.290 | 4.140 | 4.140 | 4.101 | 30,000,183 |
| 2024-06-04 | 4.070 | 4.230 | 4.050 | 4.220 | 4.180 | 43,930,352 |
| 2024-06-03 | 4.180 | 4.230 | 4.040 | 4.090 | 4.051 | 58,988,456 |
| 2024-05-31 | 4.220 | 4.260 | 4.170 | 4.190 | 4.150 | 58,076,667 |
| 2024-05-30 | 4.270 | 4.340 | 4.200 | 4.230 | 4.190 | 29,493,412 |
| 2024-05-29 | 4.180 | 4.330 | 4.180 | 4.270 | 4.229 | 35,374,628 |
| 2024-05-28 | 4.210 | 4.280 | 4.170 | 4.200 | 4.160 | 34,720,648 |
| 2024-05-27 | 4.290 | 4.310 | 4.160 | 4.240 | 4.200 | 35,000,522 |
| 2024-05-24 | 4.350 | 4.370 | 4.280 | 4.290 | 4.249 | 31,622,045 |
| 2024-05-23 | 4.480 | 4.480 | 4.360 | 4.370 | 4.328 | 43,994,131 |
| 2024-05-22 | 4.460 | 4.520 | 4.450 | 4.500 | 4.457 | 26,134,824 |
| 2024-05-21 | 4.570 | 4.580 | 4.440 | 4.470 | 4.427 | 51,910,215 |
| 2024-05-20 | 4.620 | 4.650 | 4.570 | 4.590 | 4.546 | 39,262,957 |
| 2024-05-17 | 4.590 | 4.650 | 4.550 | 4.620 | 4.576 | 37,607,579 |
| 2024-05-16 | 4.650 | 4.660 | 4.570 | 4.600 | 4.556 | 36,519,380 |
| 2024-05-15 | 4.700 | 4.700 | 4.600 | 4.630 | 4.586 | 37,225,020 |
| 2024-05-14 | 4.570 | 4.670 | 4.570 | 4.640 | 4.596 | 43,080,798 |
| 2024-05-13 | 4.620 | 4.640 | 4.550 | 4.570 | 4.526 | 38,158,784 |
| 2024-05-10 | 4.660 | 4.670 | 4.610 | 4.630 | 4.586 | 48,213,383 |
| 2024-05-09 | 4.520 | 4.690 | 4.500 | 4.660 | 4.616 | 75,179,639 |
| 2024-05-08 | 4.540 | 4.580 | 4.450 | 4.530 | 4.487 | 63,101,312 |
| 2024-05-07 | 4.550 | 4.610 | 4.440 | 4.530 | 4.487 | 74,736,740 |
| 2024-05-06 | 4.480 | 4.620 | 4.450 | 4.540 | 4.497 | 143,091,373 |
| 2024-04-30 | 4.740 | 4.770 | 4.400 | 4.420 | 4.378 | 183,992,612 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0090 CNY |
| 2025-07-04 | 0.0135 CNY |
| 2024-07-04 | 0.0190 CNY |
| 2019-07-10 | 0.0532 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.