Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.740 | 4.770 | 4.400 | 4.420 | 4.378 | 183,992,612 |
| 2024-04-29 | 4.820 | 4.890 | 4.780 | 4.880 | 4.834 | 60,797,966 |
| 2024-04-26 | 4.590 | 4.830 | 4.570 | 4.810 | 4.764 | 73,999,000 |
| 2024-04-25 | 4.540 | 4.640 | 4.510 | 4.580 | 4.536 | 68,177,927 |
| 2024-04-24 | 4.520 | 4.530 | 4.430 | 4.480 | 4.437 | 35,712,558 |
| 2024-04-23 | 4.490 | 4.580 | 4.470 | 4.530 | 4.487 | 36,932,416 |
| 2024-04-22 | 4.550 | 4.590 | 4.430 | 4.490 | 4.447 | 53,252,788 |
| 2024-04-19 | 4.640 | 4.680 | 4.540 | 4.570 | 4.526 | 39,433,427 |
| 2024-04-18 | 4.560 | 4.690 | 4.550 | 4.640 | 4.596 | 48,843,904 |
| 2024-04-17 | 4.560 | 4.690 | 4.470 | 4.610 | 4.566 | 59,126,064 |
| 2024-04-16 | 4.660 | 4.700 | 4.510 | 4.540 | 4.497 | 50,716,346 |
| 2024-04-15 | 4.690 | 4.750 | 4.600 | 4.680 | 4.635 | 43,874,129 |
| 2024-04-12 | 4.800 | 4.840 | 4.700 | 4.710 | 4.665 | 25,768,359 |
| 2024-04-11 | 4.790 | 4.840 | 4.760 | 4.790 | 4.744 | 25,071,065 |
| 2024-04-10 | 4.890 | 4.890 | 4.780 | 4.820 | 4.774 | 27,648,768 |
| 2024-04-09 | 4.850 | 4.910 | 4.830 | 4.900 | 4.853 | 25,241,393 |
| 2024-04-08 | 4.980 | 4.980 | 4.860 | 4.880 | 4.834 | 37,152,561 |
| 2024-04-03 | 4.960 | 5.020 | 4.910 | 5.000 | 4.952 | 30,305,666 |
| 2024-04-02 | 5.050 | 5.080 | 4.930 | 4.970 | 4.923 | 40,296,204 |
| 2024-04-01 | 5.070 | 5.130 | 5.020 | 5.070 | 5.022 | 40,489,071 |
| 2024-03-29 | 5.010 | 5.040 | 4.980 | 5.040 | 4.992 | 9,817,738 |
| 2024-03-28 | 4.980 | 5.070 | 4.970 | 5.010 | 4.962 | 29,540,129 |
| 2024-03-27 | 5.080 | 5.100 | 4.980 | 4.980 | 4.933 | 37,340,609 |
| 2024-03-26 | 5.110 | 5.140 | 5.030 | 5.080 | 5.032 | 36,119,895 |
| 2024-03-25 | 5.230 | 5.260 | 5.100 | 5.110 | 5.061 | 43,118,908 |
| 2024-03-22 | 5.340 | 5.370 | 5.180 | 5.220 | 5.170 | 42,722,972 |
| 2024-03-21 | 5.570 | 5.600 | 5.350 | 5.360 | 5.309 | 50,768,262 |
| 2024-03-20 | 5.430 | 5.620 | 5.400 | 5.550 | 5.497 | 46,384,988 |
| 2024-03-19 | 5.480 | 5.520 | 5.420 | 5.420 | 5.368 | 27,059,137 |
| 2024-03-18 | 5.460 | 5.480 | 5.410 | 5.480 | 5.428 | 30,564,506 |
| 2024-03-15 | 5.430 | 5.480 | 5.370 | 5.420 | 5.368 | 24,175,591 |
| 2024-03-14 | 5.520 | 5.570 | 5.410 | 5.440 | 5.388 | 23,822,662 |
| 2024-03-13 | 5.510 | 5.560 | 5.440 | 5.500 | 5.448 | 24,972,896 |
| 2024-03-12 | 5.400 | 5.570 | 5.380 | 5.540 | 5.487 | 35,852,354 |
| 2024-03-11 | 5.300 | 5.410 | 5.250 | 5.400 | 5.349 | 27,393,703 |
| 2024-03-08 | 5.270 | 5.350 | 5.250 | 5.300 | 5.250 | 19,012,359 |
| 2024-03-07 | 5.400 | 5.450 | 5.290 | 5.290 | 5.240 | 29,225,843 |
| 2024-03-06 | 5.420 | 5.490 | 5.330 | 5.400 | 5.349 | 29,035,150 |
| 2024-03-05 | 5.500 | 5.510 | 5.380 | 5.410 | 5.358 | 47,454,248 |
| 2024-03-04 | 5.590 | 5.720 | 5.440 | 5.550 | 5.497 | 70,857,940 |
| 2024-03-01 | 5.570 | 5.650 | 5.530 | 5.630 | 5.576 | 34,470,420 |
| 2024-02-29 | 5.320 | 5.590 | 5.320 | 5.580 | 5.527 | 45,735,368 |
| 2024-02-28 | 5.460 | 5.630 | 5.380 | 5.400 | 5.349 | 55,757,389 |
| 2024-02-27 | 5.440 | 5.480 | 5.390 | 5.480 | 5.428 | 38,293,714 |
| 2024-02-26 | 5.450 | 5.500 | 5.400 | 5.440 | 5.388 | 36,254,523 |
| 2024-02-23 | 5.420 | 5.430 | 5.310 | 5.410 | 5.358 | 30,643,655 |
| 2024-02-22 | 5.430 | 5.500 | 5.360 | 5.430 | 5.378 | 31,968,987 |
| 2024-02-21 | 5.420 | 5.570 | 5.380 | 5.450 | 5.398 | 34,259,205 |
| 2024-02-20 | 5.470 | 5.520 | 5.380 | 5.460 | 5.408 | 25,911,004 |
| 2024-02-19 | 5.530 | 5.560 | 5.380 | 5.490 | 5.438 | 55,784,020 |
| 2024-02-08 | 5.260 | 5.680 | 5.250 | 5.410 | 5.358 | 81,161,512 |
| 2024-02-07 | 5.090 | 5.320 | 5.020 | 5.320 | 5.269 | 82,942,018 |
| 2024-02-06 | 4.490 | 5.060 | 4.460 | 5.060 | 5.012 | 75,020,719 |
| 2024-02-05 | 4.750 | 4.860 | 4.480 | 4.600 | 4.556 | 57,172,169 |
| 2024-02-02 | 4.950 | 5.050 | 4.630 | 4.830 | 4.784 | 40,323,100 |
| 2024-02-01 | 4.900 | 5.020 | 4.840 | 4.980 | 4.933 | 38,997,376 |
| 2024-01-31 | 5.060 | 5.060 | 4.820 | 4.880 | 4.834 | 38,791,520 |
| 2024-01-30 | 5.080 | 5.210 | 5.020 | 5.060 | 5.012 | 44,426,431 |
| 2024-01-29 | 5.190 | 5.220 | 5.050 | 5.060 | 5.012 | 53,349,937 |
| 2024-01-26 | 4.990 | 5.050 | 4.950 | 4.980 | 4.933 | 28,413,408 |
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.