Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.890 | 5.000 | 4.820 | 5.000 | 4.952 | 29,390,625 |
| 2024-01-24 | 4.750 | 4.910 | 4.640 | 4.890 | 4.843 | 32,608,489 |
| 2024-01-23 | 4.710 | 4.800 | 4.630 | 4.710 | 4.665 | 37,584,196 |
| 2024-01-22 | 4.910 | 4.950 | 4.670 | 4.720 | 4.675 | 36,673,790 |
| 2024-01-19 | 5.020 | 5.050 | 4.890 | 4.910 | 4.863 | 29,962,903 |
| 2024-01-18 | 5.010 | 5.090 | 4.860 | 5.040 | 4.992 | 48,386,580 |
| 2024-01-17 | 5.200 | 5.220 | 5.020 | 5.030 | 4.982 | 39,637,164 |
| 2024-01-16 | 5.320 | 5.340 | 5.150 | 5.240 | 5.190 | 30,471,898 |
| 2024-01-15 | 5.350 | 5.430 | 5.300 | 5.310 | 5.259 | 24,514,746 |
| 2024-01-12 | 5.350 | 5.450 | 5.270 | 5.380 | 5.329 | 26,668,565 |
| 2024-01-11 | 5.480 | 5.510 | 5.340 | 5.360 | 5.309 | 35,612,360 |
| 2024-01-10 | 5.400 | 5.540 | 5.350 | 5.450 | 5.398 | 33,050,053 |
| 2024-01-09 | 5.760 | 5.780 | 5.290 | 5.400 | 5.349 | 78,576,441 |
| 2024-01-08 | 5.890 | 5.890 | 5.760 | 5.790 | 5.735 | 17,556,180 |
| 2024-01-05 | 6.000 | 6.000 | 5.850 | 5.870 | 5.814 | 23,167,186 |
| 2024-01-04 | 5.920 | 6.000 | 5.900 | 5.960 | 5.903 | 19,424,715 |
| 2024-01-03 | 5.910 | 5.990 | 5.900 | 5.950 | 5.893 | 19,080,030 |
| 2024-01-02 | 5.990 | 6.020 | 5.900 | 5.940 | 5.883 | 26,077,518 |
| 2023-12-29 | 5.950 | 6.030 | 5.950 | 6.010 | 5.953 | 19,762,649 |
| 2023-12-28 | 5.800 | 6.030 | 5.730 | 5.970 | 5.913 | 34,407,088 |
| 2023-12-27 | 5.680 | 5.810 | 5.620 | 5.780 | 5.725 | 22,814,898 |
| 2023-12-26 | 5.760 | 5.760 | 5.660 | 5.660 | 5.606 | 18,157,701 |
| 2023-12-25 | 5.740 | 5.810 | 5.680 | 5.770 | 5.715 | 15,998,762 |
| 2023-12-22 | 5.880 | 5.900 | 5.720 | 5.740 | 5.685 | 25,191,542 |
| 2023-12-21 | 5.780 | 5.900 | 5.750 | 5.890 | 5.834 | 21,280,748 |
| 2023-12-20 | 5.930 | 5.940 | 5.800 | 5.830 | 5.774 | 21,471,017 |
| 2023-12-19 | 5.960 | 6.000 | 5.880 | 5.910 | 5.854 | 28,346,627 |
| 2023-12-18 | 5.950 | 6.090 | 5.900 | 5.990 | 5.933 | 34,329,453 |
| 2023-12-15 | 6.020 | 6.040 | 5.950 | 5.960 | 5.903 | 31,329,772 |
| 2023-12-14 | 6.060 | 6.110 | 6.010 | 6.020 | 5.963 | 34,884,613 |
| 2023-12-13 | 6.080 | 6.180 | 6.060 | 6.060 | 6.002 | 29,659,325 |
| 2023-12-12 | 6.100 | 6.160 | 6.060 | 6.100 | 6.042 | 35,695,530 |
| 2023-12-11 | 6.210 | 6.220 | 6.010 | 6.110 | 6.052 | 84,636,987 |
| 2023-12-08 | 6.350 | 6.400 | 6.110 | 6.300 | 6.240 | 113,374,781 |
| 2023-12-07 | 6.330 | 6.600 | 6.330 | 6.400 | 6.339 | 151,027,913 |
| 2023-12-06 | 5.990 | 6.050 | 5.900 | 6.010 | 5.953 | 28,206,937 |
| 2023-12-05 | 6.100 | 6.100 | 5.970 | 5.970 | 5.913 | 23,347,451 |
| 2023-12-04 | 6.180 | 6.200 | 6.050 | 6.080 | 6.022 | 35,409,036 |
| 2023-12-01 | 6.180 | 6.230 | 6.150 | 6.180 | 6.121 | 22,681,151 |
| 2023-11-30 | 6.170 | 6.210 | 6.130 | 6.190 | 6.131 | 22,934,072 |
| 2023-11-29 | 6.250 | 6.250 | 6.150 | 6.170 | 6.111 | 21,571,537 |
| 2023-11-28 | 6.250 | 6.250 | 6.170 | 6.240 | 6.181 | 21,040,772 |
| 2023-11-27 | 6.240 | 6.270 | 6.160 | 6.260 | 6.200 | 26,504,312 |
| 2023-11-24 | 6.240 | 6.270 | 6.200 | 6.230 | 6.171 | 15,047,586 |
| 2023-11-23 | 6.190 | 6.250 | 6.170 | 6.230 | 6.171 | 17,035,586 |
| 2023-11-22 | 6.220 | 6.260 | 6.180 | 6.180 | 6.121 | 19,828,872 |
| 2023-11-21 | 6.190 | 6.310 | 6.160 | 6.250 | 6.190 | 28,060,168 |
| 2023-11-20 | 6.180 | 6.210 | 6.140 | 6.170 | 6.111 | 24,700,911 |
| 2023-11-17 | 6.070 | 6.200 | 6.070 | 6.190 | 6.131 | 21,171,688 |
| 2023-11-16 | 6.140 | 6.170 | 6.080 | 6.090 | 6.032 | 18,774,298 |
| 2023-11-15 | 6.090 | 6.210 | 6.020 | 6.170 | 6.111 | 34,420,300 |
| 2023-11-14 | 5.940 | 6.110 | 5.920 | 6.100 | 6.042 | 36,069,006 |
| 2023-11-13 | 5.930 | 5.970 | 5.880 | 5.940 | 5.883 | 28,035,596 |
| 2023-11-10 | 5.940 | 6.030 | 5.910 | 5.940 | 5.883 | 30,888,396 |
| 2023-11-09 | 6.120 | 6.140 | 5.950 | 5.960 | 5.903 | 37,239,562 |
| 2023-11-08 | 6.070 | 6.130 | 6.020 | 6.050 | 5.992 | 36,474,600 |
| 2023-11-07 | 6.050 | 6.130 | 6.040 | 6.070 | 6.012 | 24,165,036 |
| 2023-11-06 | 6.110 | 6.170 | 6.030 | 6.050 | 5.992 | 45,300,256 |
| 2023-11-03 | 6.050 | 6.160 | 6.050 | 6.070 | 6.012 | 24,211,829 |
| 2023-11-02 | 6.200 | 6.220 | 6.040 | 6.040 | 5.982 | 30,358,753 |
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.