Meinian Onehealth Healthcare Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.200	6.240	6.140	6.210	6.151	27,657,128
2023-10-31	6.240	6.250	6.050	6.170	6.111	29,994,663
2023-10-30	6.190	6.240	6.130	6.200	6.141	36,665,231
2023-10-27	6.080	6.220	6.080	6.210	6.151	24,324,313
2023-10-26	6.010	6.130	6.010	6.080	6.022	22,646,124
2023-10-25	5.980	6.090	5.920	6.060	6.002	25,983,072
2023-10-24	5.820	6.000	5.740	5.990	5.933	35,443,868
2023-10-23	5.860	5.890	5.740	5.800	5.745	23,841,046
2023-10-20	5.710	5.930	5.710	5.860	5.804	47,499,504
2023-10-19	5.640	5.790	5.560	5.710	5.656	49,912,755
2023-10-18	5.830	5.840	5.610	5.650	5.596	89,077,821
2023-10-17	6.470	6.480	5.830	5.830	5.774	102,272,477
2023-10-16	6.580	6.680	6.440	6.480	6.418	36,549,470
2023-10-13	6.650	6.660	6.570	6.580	6.517	20,469,961
2023-10-12	6.640	6.680	6.590	6.660	6.597	24,158,254
2023-10-11	6.630	6.730	6.560	6.610	6.547	34,719,839
2023-10-10	6.690	6.740	6.500	6.600	6.537	31,326,048
2023-10-09	6.790	6.790	6.660	6.690	6.626	24,317,424
2023-09-28	6.780	6.840	6.760	6.800	6.735	20,832,164
2023-09-27	6.760	6.830	6.760	6.770	6.706	20,471,049
2023-09-26	6.810	6.830	6.760	6.770	6.706	11,125,222
2023-09-25	6.800	6.920	6.760	6.830	6.765	21,186,644
2023-09-22	6.700	6.830	6.560	6.820	6.755	27,623,293
2023-09-21	7.100	7.120	6.720	6.730	6.666	31,826,451
2023-09-20	6.910	6.950	6.870	6.930	6.864	18,042,066
2023-09-19	6.880	6.940	6.840	6.910	6.844	19,720,675
2023-09-18	6.830	6.920	6.820	6.880	6.814	19,168,826
2023-09-15	6.730	6.880	6.680	6.830	6.765	22,888,880
2023-09-14	6.740	6.790	6.680	6.720	6.656	17,636,631
2023-09-13	6.780	6.820	6.670	6.720	6.656	16,685,703
2023-09-12	6.810	6.860	6.780	6.780	6.715	13,465,578
2023-09-11	6.790	6.850	6.750	6.810	6.745	20,110,458
2023-09-08	6.700	6.820	6.670	6.790	6.725	18,721,621
2023-09-07	6.800	6.850	6.710	6.710	6.646	20,152,082
2023-09-06	6.800	6.820	6.740	6.800	6.735	19,763,616
2023-09-05	6.880	6.940	6.790	6.800	6.735	21,098,508
2023-09-04	6.850	6.910	6.770	6.900	6.834	18,971,107
2023-09-01	6.820	6.860	6.770	6.830	6.765	12,307,355
2023-08-31	6.810	6.840	6.740	6.800	6.735	16,846,609
2023-08-30	6.920	7.000	6.790	6.810	6.745	31,604,500
2023-08-29	6.690	6.930	6.650	6.920	6.854	33,504,611
2023-08-28	6.820	6.940	6.660	6.700	6.636	35,395,664
2023-08-25	6.550	6.620	6.470	6.540	6.478	17,155,915
2023-08-24	6.440	6.650	6.400	6.550	6.488	20,937,152
2023-08-23	6.460	6.500	6.400	6.430	6.369	16,278,308
2023-08-22	6.550	6.580	6.430	6.450	6.389	30,805,778
2023-08-21	6.560	6.670	6.510	6.530	6.468	18,059,212
2023-08-18	6.740	6.750	6.560	6.570	6.507	19,334,505
2023-08-17	6.740	6.770	6.650	6.740	6.676	22,303,371
2023-08-16	6.900	6.920	6.740	6.750	6.686	20,827,123
2023-08-15	6.900	6.950	6.850	6.920	6.854	16,411,220
2023-08-14	6.780	6.920	6.730	6.900	6.834	19,175,868
2023-08-11	6.930	7.000	6.810	6.810	6.745	16,425,481
2023-08-10	6.830	6.990	6.820	6.980	6.914	22,936,200
2023-08-09	6.780	6.930	6.760	6.870	6.805	23,499,615
2023-08-08	6.790	6.910	6.780	6.820	6.755	23,456,227
2023-08-07	6.910	6.980	6.750	6.800	6.735	45,513,473
2023-08-04	6.980	7.070	6.920	6.950	6.884	31,664,306
2023-08-03	6.880	7.020	6.870	6.960	6.894	27,317,178
2023-08-02	7.150	7.160	6.890	6.910	6.844	43,451,636

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.