Meinian Onehealth Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.870	6.900	6.720	6.800	6.735	33,888,997
2023-05-04	6.970	7.050	6.840	6.870	6.805	36,718,079
2023-04-28	7.000	7.160	6.850	7.010	6.943	56,071,404
2023-04-27	6.700	7.220	6.670	7.110	7.042	71,308,322
2023-04-26	6.430	6.790	6.410	6.730	6.666	51,997,552
2023-04-25	6.510	6.560	6.310	6.420	6.359	41,788,132
2023-04-24	6.630	6.690	6.460	6.500	6.438	38,399,592
2023-04-21	6.770	6.820	6.500	6.640	6.577	55,008,030
2023-04-20	6.900	6.910	6.640	6.780	6.715	56,611,617
2023-04-19	6.990	7.050	6.880	6.900	6.834	26,422,936
2023-04-18	6.980	7.090	6.950	6.980	6.914	26,814,401
2023-04-17	6.940	7.050	6.860	7.050	6.983	34,655,835
2023-04-14	7.230	7.260	6.920	6.990	6.923	50,668,929
2023-04-13	7.190	7.260	7.110	7.180	7.112	26,377,207
2023-04-12	7.200	7.320	7.140	7.220	7.151	30,559,405
2023-04-11	7.220	7.280	7.120	7.190	7.122	35,150,382
2023-04-10	7.480	7.510	7.140	7.240	7.171	46,814,485
2023-04-07	7.440	7.510	7.310	7.430	7.359	39,835,246
2023-04-06	7.500	7.680	7.450	7.470	7.399	52,160,056
2023-04-04	7.300	7.670	7.290	7.590	7.518	75,492,113
2023-04-03	7.440	7.620	7.300	7.320	7.250	66,174,343
2023-03-31	7.250	7.550	7.180	7.520	7.448	96,733,485
2023-03-30	7.300	7.390	7.140	7.200	7.131	61,285,023
2023-03-29	7.450	7.500	7.170	7.300	7.230	78,710,002
2023-03-28	6.990	7.600	6.980	7.440	7.369	162,314,464
2023-03-27	6.790	6.960	6.710	6.930	6.864	58,313,010
2023-03-24	6.750	6.990	6.730	6.800	6.735	64,142,896
2023-03-23	6.510	6.850	6.500	6.650	6.587	57,095,723
2023-03-22	6.570	6.590	6.450	6.540	6.478	27,494,873
2023-03-21	6.450	6.590	6.440	6.550	6.488	33,066,397
2023-03-20	6.690	6.700	6.430	6.440	6.379	66,452,175
2023-03-17	6.940	6.980	6.550	6.730	6.666	96,898,011
2023-03-16	6.760	7.150	6.730	6.940	6.874	98,679,121
2023-03-15	6.670	6.830	6.640	6.690	6.626	33,330,085
2023-03-14	6.840	6.860	6.520	6.640	6.577	59,466,715
2023-03-13	6.800	6.880	6.700	6.840	6.775	38,949,537
2023-03-10	6.850	7.000	6.780	6.810	6.745	33,602,534
2023-03-09	6.760	6.940	6.660	6.890	6.824	50,855,810
2023-03-08	6.850	6.940	6.700	6.740	6.676	33,807,818
2023-03-07	6.790	7.000	6.760	6.840	6.775	58,276,745
2023-03-06	6.790	6.900	6.750	6.790	6.725	30,392,313
2023-03-03	6.700	6.920	6.690	6.780	6.715	42,998,856
2023-03-02	6.670	6.780	6.600	6.720	6.656	45,530,284
2023-03-01	6.590	6.690	6.420	6.690	6.626	45,405,262
2023-02-28	6.610	6.770	6.530	6.570	6.507	36,881,134
2023-02-27	6.510	6.670	6.400	6.630	6.567	36,776,726
2023-02-24	6.610	6.720	6.500	6.560	6.498	29,760,561
2023-02-23	6.550	6.610	6.410	6.610	6.547	44,644,221
2023-02-22	6.600	6.680	6.550	6.580	6.517	24,836,939
2023-02-21	6.790	6.790	6.600	6.650	6.587	35,244,268
2023-02-20	6.550	6.840	6.550	6.760	6.696	47,783,609
2023-02-17	6.580	6.700	6.540	6.560	6.498	28,972,543
2023-02-16	6.680	6.770	6.530	6.590	6.527	51,351,713
2023-02-15	6.890	6.910	6.680	6.730	6.666	43,069,207
2023-02-14	6.850	7.050	6.820	6.900	6.834	48,878,378
2023-02-13	6.680	6.900	6.650	6.870	6.805	54,680,988
2023-02-10	6.680	6.750	6.630	6.680	6.616	27,771,678
2023-02-09	6.600	6.720	6.520	6.690	6.626	54,852,784
2023-02-08	6.620	6.650	6.530	6.600	6.537	32,349,619
2023-02-07	6.570	6.740	6.520	6.640	6.577	52,872,784

← NewerPage 15 of 21 · 1,219 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.