Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.780 | 6.790 | 6.430 | 6.580 | 6.517 | 86,937,016 |
| 2023-02-03 | 6.740 | 6.890 | 6.600 | 6.830 | 6.765 | 61,484,794 |
| 2023-02-02 | 6.620 | 6.900 | 6.520 | 6.790 | 6.725 | 94,334,035 |
| 2023-02-01 | 6.400 | 6.680 | 6.240 | 6.620 | 6.557 | 105,330,615 |
| 2023-01-31 | 6.280 | 6.620 | 6.260 | 6.370 | 6.309 | 73,974,693 |
| 2023-01-30 | 6.680 | 6.760 | 6.260 | 6.280 | 6.220 | 93,237,546 |
| 2023-01-20 | 6.390 | 6.650 | 6.360 | 6.620 | 6.557 | 78,917,802 |
| 2023-01-19 | 6.210 | 6.440 | 6.150 | 6.410 | 6.349 | 62,018,605 |
| 2023-01-18 | 6.300 | 6.320 | 6.210 | 6.220 | 6.161 | 39,835,428 |
| 2023-01-17 | 6.400 | 6.400 | 6.190 | 6.310 | 6.250 | 63,074,877 |
| 2023-01-16 | 6.300 | 6.570 | 6.270 | 6.400 | 6.339 | 95,766,014 |
| 2023-01-13 | 6.100 | 6.300 | 6.000 | 6.270 | 6.210 | 95,844,664 |
| 2023-01-12 | 6.420 | 6.440 | 6.000 | 6.120 | 6.062 | 120,742,631 |
| 2023-01-11 | 6.450 | 6.520 | 6.380 | 6.380 | 6.319 | 60,464,585 |
| 2023-01-10 | 6.620 | 6.660 | 6.420 | 6.490 | 6.428 | 85,820,512 |
| 2023-01-09 | 6.110 | 6.690 | 6.070 | 6.610 | 6.547 | 142,341,784 |
| 2023-01-06 | 6.120 | 6.190 | 5.960 | 6.120 | 6.062 | 74,383,764 |
| 2023-01-05 | 5.880 | 6.140 | 5.830 | 6.120 | 6.062 | 108,327,553 |
| 2023-01-04 | 5.930 | 5.990 | 5.780 | 5.890 | 5.834 | 97,839,388 |
| 2023-01-03 | 6.170 | 6.240 | 5.800 | 5.990 | 5.933 | 136,713,108 |
| 2022-12-30 | 6.020 | 6.210 | 5.880 | 6.130 | 6.072 | 144,940,931 |
| 2022-12-29 | 6.150 | 6.270 | 5.900 | 6.010 | 5.953 | 171,713,107 |
| 2022-12-28 | 5.760 | 6.270 | 5.670 | 6.150 | 6.091 | 331,977,563 |
| 2022-12-27 | 5.200 | 5.700 | 5.160 | 5.700 | 5.646 | 165,800,563 |
| 2022-12-26 | 5.240 | 5.350 | 5.150 | 5.180 | 5.131 | 39,254,889 |
| 2022-12-23 | 5.110 | 5.300 | 5.070 | 5.200 | 5.150 | 33,590,069 |
| 2022-12-22 | 5.180 | 5.320 | 5.100 | 5.150 | 5.101 | 47,835,473 |
| 2022-12-21 | 5.120 | 5.200 | 5.080 | 5.130 | 5.081 | 33,143,926 |
| 2022-12-20 | 5.130 | 5.270 | 5.050 | 5.120 | 5.071 | 40,032,219 |
| 2022-12-19 | 5.330 | 5.380 | 5.100 | 5.140 | 5.091 | 42,949,635 |
| 2022-12-16 | 5.300 | 5.350 | 5.230 | 5.310 | 5.259 | 44,644,568 |
| 2022-12-15 | 5.410 | 5.450 | 5.240 | 5.310 | 5.259 | 56,001,790 |
| 2022-12-14 | 5.410 | 5.460 | 5.260 | 5.390 | 5.339 | 62,322,277 |
| 2022-12-13 | 5.500 | 5.540 | 5.350 | 5.460 | 5.408 | 46,947,064 |
| 2022-12-12 | 5.500 | 5.540 | 5.450 | 5.510 | 5.458 | 31,446,299 |
| 2022-12-09 | 5.500 | 5.570 | 5.440 | 5.520 | 5.467 | 34,384,244 |
| 2022-12-08 | 5.590 | 5.630 | 5.410 | 5.500 | 5.448 | 44,812,564 |
| 2022-12-07 | 5.430 | 5.600 | 5.370 | 5.560 | 5.507 | 50,758,745 |
| 2022-12-06 | 5.540 | 5.680 | 5.440 | 5.460 | 5.408 | 49,642,356 |
| 2022-12-05 | 5.550 | 5.660 | 5.520 | 5.560 | 5.507 | 56,276,178 |
| 2022-12-02 | 5.440 | 5.620 | 5.430 | 5.490 | 5.438 | 68,367,440 |
| 2022-12-01 | 5.430 | 5.650 | 5.350 | 5.490 | 5.438 | 71,608,189 |
| 2022-11-30 | 5.320 | 5.440 | 5.300 | 5.330 | 5.279 | 46,863,828 |
| 2022-11-29 | 5.130 | 5.480 | 5.130 | 5.380 | 5.329 | 92,387,606 |
| 2022-11-28 | 5.040 | 5.190 | 4.990 | 5.110 | 5.061 | 52,695,916 |
| 2022-11-25 | 5.240 | 5.250 | 5.130 | 5.170 | 5.121 | 48,869,838 |
| 2022-11-24 | 5.220 | 5.300 | 5.200 | 5.250 | 5.200 | 43,377,740 |
| 2022-11-23 | 5.360 | 5.380 | 5.150 | 5.260 | 5.210 | 75,010,867 |
| 2022-11-22 | 5.580 | 5.600 | 5.300 | 5.350 | 5.299 | 88,365,224 |
| 2022-11-21 | 5.530 | 5.590 | 5.410 | 5.490 | 5.438 | 92,240,656 |
| 2022-11-18 | 5.840 | 5.970 | 5.610 | 5.660 | 5.606 | 115,364,391 |
| 2022-11-17 | 5.840 | 6.010 | 5.710 | 5.870 | 5.814 | 101,437,267 |
| 2022-11-16 | 5.600 | 6.060 | 5.470 | 5.880 | 5.824 | 149,995,928 |
| 2022-11-15 | 5.530 | 5.670 | 5.340 | 5.590 | 5.537 | 122,252,310 |
| 2022-11-14 | 5.300 | 5.620 | 5.200 | 5.570 | 5.517 | 167,836,889 |
| 2022-11-11 | 5.060 | 5.450 | 5.050 | 5.330 | 5.279 | 175,418,246 |
| 2022-11-10 | 4.970 | 5.120 | 4.920 | 4.960 | 4.913 | 64,667,197 |
| 2022-11-09 | 4.750 | 5.050 | 4.680 | 4.990 | 4.942 | 93,923,432 |
| 2022-11-08 | 4.850 | 4.860 | 4.700 | 4.730 | 4.685 | 47,866,642 |
| 2022-11-07 | 4.850 | 4.920 | 4.810 | 4.870 | 4.824 | 52,626,994 |
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.