Meinian Onehealth Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.630	4.940	4.580	4.930	4.883	121,311,426
2022-11-03	4.720	4.760	4.590	4.640	4.596	95,372,959
2022-11-02	4.370	4.840	4.360	4.840	4.794	150,284,499
2022-11-01	4.260	4.420	4.260	4.400	4.358	53,981,968
2022-10-31	4.270	4.370	4.190	4.270	4.229	50,011,476
2022-10-28	4.270	4.320	4.120	4.150	4.110	26,394,551
2022-10-27	4.240	4.350	4.180	4.310	4.269	32,628,268
2022-10-26	4.050	4.270	4.040	4.240	4.200	44,368,390
2022-10-25	4.090	4.130	4.000	4.040	4.002	33,950,299
2022-10-24	4.360	4.400	4.070	4.110	4.071	44,322,681
2022-10-21	4.320	4.340	4.250	4.300	4.259	27,620,016
2022-10-20	4.320	4.420	4.300	4.300	4.259	24,619,830
2022-10-19	4.420	4.420	4.330	4.330	4.289	21,806,330
2022-10-18	4.420	4.480	4.350	4.400	4.358	28,184,219
2022-10-17	4.380	4.480	4.340	4.410	4.368	33,117,903
2022-10-14	4.220	4.450	4.200	4.390	4.348	51,032,949
2022-10-13	4.130	4.250	4.100	4.220	4.180	30,387,640
2022-10-12	4.080	4.150	3.990	4.150	4.110	28,052,902
2022-10-11	4.090	4.120	3.950	4.080	4.041	37,242,124
2022-10-10	4.260	4.290	4.040	4.070	4.031	42,245,246
2022-09-30	4.170	4.330	4.150	4.270	4.229	49,866,588
2022-09-29	4.190	4.300	4.120	4.150	4.110	35,324,085
2022-09-28	4.190	4.340	4.160	4.170	4.130	44,021,025
2022-09-27	4.010	4.190	4.000	4.180	4.140	41,605,369
2022-09-26	4.220	4.230	4.110	4.130	4.091	20,055,956
2022-09-23	4.290	4.310	4.210	4.240	4.200	18,031,072
2022-09-22	4.350	4.370	4.300	4.300	4.259	14,062,821
2022-09-21	4.370	4.390	4.290	4.370	4.328	16,393,387
2022-09-20	4.380	4.400	4.350	4.370	4.328	9,680,771
2022-09-19	4.410	4.440	4.330	4.340	4.299	16,378,450
2022-09-16	4.590	4.610	4.410	4.430	4.388	36,225,199
2022-09-15	4.580	4.680	4.560	4.620	4.576	34,861,603
2022-09-14	4.550	4.620	4.500	4.580	4.536	29,720,425
2022-09-13	4.670	4.690	4.600	4.600	4.556	34,589,490
2022-09-09	4.660	4.700	4.630	4.660	4.616	26,270,636
2022-09-08	4.670	4.670	4.620	4.630	4.586	10,735,106
2022-09-07	4.720	4.730	4.640	4.660	4.616	23,412,017
2022-09-06	4.770	4.770	4.710	4.730	4.685	18,049,945
2022-09-05	4.760	4.790	4.710	4.750	4.705	17,017,065
2022-09-02	4.710	4.800	4.710	4.760	4.715	14,974,420
2022-09-01	4.800	4.860	4.730	4.740	4.695	24,953,971
2022-08-31	4.760	4.930	4.730	4.830	4.784	50,476,949
2022-08-30	4.670	4.740	4.660	4.710	4.665	15,516,504
2022-08-29	4.620	4.690	4.580	4.680	4.635	13,731,328
2022-08-26	4.630	4.730	4.620	4.670	4.626	16,120,215
2022-08-25	4.630	4.680	4.570	4.630	4.586	18,437,694
2022-08-24	4.750	4.770	4.620	4.640	4.596	30,063,760
2022-08-23	4.800	4.800	4.730	4.750	4.705	21,886,966
2022-08-22	4.800	4.820	4.720	4.810	4.764	17,712,970
2022-08-19	4.840	4.870	4.800	4.810	4.764	17,046,911
2022-08-18	4.910	4.910	4.840	4.850	4.804	17,191,150
2022-08-17	4.910	4.920	4.840	4.920	4.873	21,784,902
2022-08-16	4.900	4.910	4.870	4.900	4.853	19,200,029
2022-08-15	4.910	4.940	4.860	4.910	4.863	21,208,283
2022-08-12	4.890	4.960	4.880	4.920	4.873	23,012,376
2022-08-11	4.870	4.950	4.870	4.940	4.893	17,726,029
2022-08-10	4.870	4.900	4.830	4.850	4.804	14,505,176
2022-08-09	4.910	4.920	4.850	4.880	4.834	18,648,301
2022-08-08	4.950	4.990	4.900	4.920	4.873	20,234,600
2022-08-05	4.880	4.970	4.860	4.950	4.903	23,466,224

← NewerPage 17 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.