Meinian Onehealth Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.220	7.240	7.100	7.180	7.112	24,911,115
2023-07-31	7.200	7.280	7.110	7.230	7.161	28,565,948
2023-07-28	7.120	7.230	7.080	7.190	7.122	18,509,803
2023-07-27	7.150	7.200	7.130	7.170	7.102	18,347,910
2023-07-26	7.260	7.260	7.120	7.150	7.082	22,333,116
2023-07-25	7.300	7.310	7.150	7.240	7.171	36,800,940
2023-07-24	6.950	7.310	6.950	7.210	7.141	58,292,986
2023-07-21	6.900	7.010	6.850	6.980	6.914	21,494,353
2023-07-20	6.890	7.020	6.880	6.900	6.834	23,361,489
2023-07-19	6.840	7.050	6.800	6.910	6.844	29,770,072
2023-07-18	7.050	7.080	6.660	6.850	6.785	60,497,789
2023-07-17	7.300	7.420	6.980	7.050	6.983	44,230,885
2023-07-14	7.140	7.250	7.040	7.230	7.161	34,112,529
2023-07-13	6.970	7.150	6.920	7.120	7.052	28,150,314
2023-07-12	6.970	7.270	6.900	6.920	6.854	37,986,512
2023-07-11	6.980	7.020	6.930	6.990	6.923	12,092,370
2023-07-10	6.930	7.110	6.920	6.980	6.914	17,619,305
2023-07-07	6.880	7.000	6.850	6.950	6.884	20,770,862
2023-07-06	6.910	6.950	6.860	6.890	6.824	15,306,172
2023-07-05	6.900	7.050	6.880	6.950	6.884	16,514,188
2023-07-04	7.010	7.020	6.860	6.920	6.854	22,212,746
2023-07-03	7.090	7.130	6.980	7.000	6.933	20,274,217
2023-06-30	7.050	7.170	7.030	7.110	7.042	29,244,165
2023-06-29	6.870	7.100	6.860	7.060	6.993	32,922,332
2023-06-28	6.880	6.920	6.790	6.910	6.844	19,041,892
2023-06-27	6.580	7.010	6.580	6.880	6.814	35,831,385
2023-06-26	6.720	6.720	6.560	6.580	6.517	22,946,348
2023-06-21	6.820	6.870	6.730	6.740	6.676	20,000,977
2023-06-20	6.970	7.040	6.800	6.810	6.745	23,846,055
2023-06-19	6.920	7.130	6.920	6.980	6.914	32,202,620
2023-06-16	6.920	7.080	6.890	6.950	6.884	24,617,654
2023-06-15	6.830	6.980	6.760	6.900	6.834	29,263,045
2023-06-14	6.750	6.880	6.710	6.790	6.725	17,165,175
2023-06-13	6.890	6.920	6.760	6.790	6.725	22,349,160
2023-06-12	6.970	7.000	6.860	6.940	6.874	18,501,482
2023-06-09	7.000	7.150	6.930	6.970	6.904	30,787,297
2023-06-08	6.970	7.040	6.870	6.980	6.914	35,736,145
2023-06-07	6.970	7.210	6.950	7.000	6.933	40,228,724
2023-06-06	7.110	7.120	6.950	7.000	6.933	58,183,431
2023-06-05	6.550	7.190	6.540	7.090	7.022	114,888,273
2023-06-02	6.500	6.720	6.400	6.630	6.567	42,079,559
2023-06-01	6.370	6.640	6.310	6.480	6.418	33,156,003
2023-05-31	6.250	6.410	6.240	6.380	6.319	23,119,849
2023-05-30	6.180	6.350	6.120	6.300	6.240	37,782,665
2023-05-29	6.340	6.740	6.260	6.270	6.210	51,267,230
2023-05-26	6.300	6.340	6.150	6.340	6.280	34,159,806
2023-05-25	6.350	6.440	6.210	6.280	6.220	28,552,401
2023-05-24	6.480	6.480	6.280	6.330	6.270	37,655,117
2023-05-23	6.620	6.630	6.480	6.490	6.428	24,110,572
2023-05-22	6.600	6.730	6.580	6.620	6.557	18,056,320
2023-05-19	6.690	6.700	6.520	6.600	6.537	25,091,298
2023-05-18	6.750	6.790	6.650	6.690	6.626	21,236,267
2023-05-17	6.850	6.850	6.680	6.720	6.656	35,865,211
2023-05-16	6.860	6.970	6.790	6.860	6.795	36,810,419
2023-05-15	7.100	7.150	6.810	6.910	6.844	28,029,923
2023-05-12	7.020	7.230	7.000	7.060	6.993	38,910,388
2023-05-11	7.010	7.170	7.000	7.050	6.983	33,743,871
2023-05-10	6.730	7.140	6.700	7.010	6.943	49,562,121
2023-05-09	6.800	6.880	6.600	6.740	6.676	37,347,033
2023-05-08	6.840	6.940	6.720	6.740	6.676	25,808,080

← NewerPage 14 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.