Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.790 | 4.890 | 4.770 | 4.880 | 4.834 | 24,513,276 |
| 2022-08-03 | 4.840 | 4.920 | 4.740 | 4.760 | 4.715 | 27,715,585 |
| 2022-08-02 | 5.000 | 5.010 | 4.720 | 4.820 | 4.774 | 42,609,887 |
| 2022-08-01 | 5.070 | 5.080 | 4.970 | 5.020 | 4.972 | 22,693,712 |
| 2022-07-29 | 5.150 | 5.150 | 5.050 | 5.060 | 5.012 | 25,467,475 |
| 2022-07-28 | 5.120 | 5.210 | 5.110 | 5.140 | 5.091 | 21,642,271 |
| 2022-07-27 | 5.100 | 5.180 | 5.070 | 5.110 | 5.061 | 18,694,907 |
| 2022-07-26 | 5.100 | 5.120 | 5.050 | 5.100 | 5.051 | 16,715,325 |
| 2022-07-25 | 5.150 | 5.180 | 5.060 | 5.080 | 5.032 | 23,950,864 |
| 2022-07-22 | 5.280 | 5.340 | 5.110 | 5.140 | 5.091 | 33,365,939 |
| 2022-07-21 | 5.260 | 5.320 | 5.220 | 5.280 | 5.230 | 23,660,321 |
| 2022-07-20 | 5.180 | 5.390 | 5.160 | 5.260 | 5.210 | 31,583,992 |
| 2022-07-19 | 5.100 | 5.160 | 5.060 | 5.150 | 5.101 | 27,749,708 |
| 2022-07-18 | 4.980 | 5.070 | 4.940 | 5.060 | 5.012 | 22,189,455 |
| 2022-07-15 | 5.180 | 5.200 | 4.960 | 4.980 | 4.933 | 46,469,862 |
| 2022-07-14 | 5.190 | 5.350 | 5.170 | 5.230 | 5.180 | 26,811,943 |
| 2022-07-13 | 5.180 | 5.210 | 5.150 | 5.210 | 5.160 | 20,878,405 |
| 2022-07-12 | 5.290 | 5.320 | 5.150 | 5.170 | 5.121 | 39,339,784 |
| 2022-07-11 | 5.400 | 5.410 | 5.240 | 5.330 | 5.279 | 34,393,003 |
| 2022-07-08 | 5.420 | 5.490 | 5.390 | 5.410 | 5.358 | 25,939,944 |
| 2022-07-07 | 5.510 | 5.520 | 5.370 | 5.420 | 5.368 | 29,261,189 |
| 2022-07-06 | 5.580 | 5.600 | 5.430 | 5.490 | 5.438 | 38,681,296 |
| 2022-07-05 | 5.580 | 5.650 | 5.540 | 5.620 | 5.566 | 48,084,650 |
| 2022-07-04 | 5.480 | 5.590 | 5.430 | 5.560 | 5.507 | 36,242,265 |
| 2022-07-01 | 5.580 | 5.600 | 5.460 | 5.480 | 5.428 | 39,700,980 |
| 2022-06-30 | 5.500 | 5.680 | 5.400 | 5.570 | 5.517 | 73,977,659 |
| 2022-06-29 | 5.330 | 5.650 | 5.310 | 5.480 | 5.428 | 101,212,760 |
| 2022-06-28 | 5.210 | 5.350 | 5.170 | 5.330 | 5.279 | 65,282,362 |
| 2022-06-27 | 5.260 | 5.340 | 5.190 | 5.230 | 5.180 | 46,757,535 |
| 2022-06-24 | 5.240 | 5.300 | 5.200 | 5.230 | 5.180 | 29,796,283 |
| 2022-06-23 | 5.260 | 5.270 | 5.180 | 5.230 | 5.180 | 29,676,674 |
| 2022-06-22 | 5.350 | 5.360 | 5.230 | 5.240 | 5.190 | 34,995,855 |
| 2022-06-21 | 5.320 | 5.470 | 5.310 | 5.360 | 5.309 | 43,467,231 |
| 2022-06-20 | 5.350 | 5.400 | 5.310 | 5.350 | 5.299 | 42,444,180 |
| 2022-06-17 | 5.250 | 5.340 | 5.180 | 5.340 | 5.289 | 54,970,277 |
| 2022-06-16 | 5.170 | 5.380 | 5.150 | 5.310 | 5.259 | 72,140,296 |
| 2022-06-15 | 5.120 | 5.220 | 5.070 | 5.140 | 5.091 | 56,889,904 |
| 2022-06-14 | 5.100 | 5.140 | 4.960 | 5.120 | 5.071 | 51,458,695 |
| 2022-06-13 | 4.920 | 5.180 | 4.890 | 5.160 | 5.111 | 80,217,039 |
| 2022-06-10 | 4.950 | 4.960 | 4.860 | 4.960 | 4.913 | 69,416,229 |
| 2022-06-09 | 5.080 | 5.110 | 4.900 | 4.930 | 4.883 | 46,294,300 |
| 2022-06-08 | 5.000 | 5.170 | 4.980 | 5.070 | 5.022 | 51,388,123 |
| 2022-06-07 | 4.990 | 5.080 | 4.950 | 5.010 | 4.962 | 34,344,437 |
| 2022-06-06 | 4.930 | 4.990 | 4.910 | 4.980 | 4.933 | 32,378,438 |
| 2022-06-02 | 5.080 | 5.100 | 4.880 | 4.920 | 4.873 | 58,964,934 |
| 2022-06-01 | 5.110 | 5.200 | 5.090 | 5.120 | 5.071 | 27,680,315 |
| 2022-05-31 | 5.010 | 5.160 | 4.980 | 5.120 | 5.071 | 39,173,267 |
| 2022-05-30 | 4.970 | 5.020 | 4.940 | 5.010 | 4.962 | 21,817,309 |
| 2022-05-27 | 5.030 | 5.060 | 4.940 | 4.970 | 4.923 | 27,535,986 |
| 2022-05-26 | 4.990 | 5.030 | 4.920 | 5.020 | 4.972 | 29,851,772 |
| 2022-05-25 | 4.840 | 5.030 | 4.830 | 5.000 | 4.952 | 37,911,249 |
| 2022-05-24 | 5.100 | 5.100 | 4.830 | 4.840 | 4.794 | 35,607,519 |
| 2022-05-23 | 5.030 | 5.100 | 5.000 | 5.090 | 5.042 | 22,981,474 |
| 2022-05-20 | 4.950 | 5.110 | 4.930 | 5.040 | 4.992 | 37,118,745 |
| 2022-05-19 | 4.900 | 4.930 | 4.820 | 4.920 | 4.873 | 24,825,970 |
| 2022-05-18 | 4.860 | 4.960 | 4.840 | 4.930 | 4.883 | 32,554,410 |
| 2022-05-17 | 4.940 | 4.950 | 4.740 | 4.840 | 4.794 | 32,460,740 |
| 2022-05-16 | 5.010 | 5.040 | 4.910 | 4.930 | 4.883 | 20,664,797 |
| 2022-05-13 | 4.980 | 5.050 | 4.920 | 5.000 | 4.952 | 23,968,408 |
| 2022-05-12 | 4.980 | 5.030 | 4.900 | 4.950 | 4.903 | 26,714,247 |
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.