Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.040 | 5.130 | 4.990 | 4.990 | 4.942 | 41,202,709 |
| 2022-05-10 | 4.920 | 5.030 | 4.890 | 4.980 | 4.933 | 29,914,614 |
| 2022-05-09 | 4.980 | 5.040 | 4.950 | 4.960 | 4.913 | 19,210,313 |
| 2022-05-06 | 4.990 | 5.080 | 4.950 | 4.980 | 4.933 | 22,683,301 |
| 2022-05-05 | 4.980 | 5.170 | 4.940 | 5.100 | 5.051 | 32,971,134 |
| 2022-04-29 | 4.720 | 5.020 | 4.720 | 5.000 | 4.952 | 41,588,841 |
| 2022-04-28 | 4.760 | 4.770 | 4.600 | 4.690 | 4.645 | 26,548,785 |
| 2022-04-27 | 4.590 | 4.820 | 4.490 | 4.780 | 4.734 | 49,676,744 |
| 2022-04-26 | 4.980 | 5.040 | 4.650 | 4.690 | 4.645 | 54,002,387 |
| 2022-04-25 | 5.440 | 5.460 | 4.960 | 4.980 | 4.933 | 53,297,369 |
| 2022-04-22 | 5.450 | 5.580 | 5.350 | 5.510 | 5.458 | 23,630,699 |
| 2022-04-21 | 5.680 | 5.680 | 5.450 | 5.480 | 5.428 | 35,908,748 |
| 2022-04-20 | 5.730 | 5.850 | 5.670 | 5.690 | 5.636 | 26,187,936 |
| 2022-04-19 | 5.760 | 5.790 | 5.680 | 5.730 | 5.675 | 23,200,215 |
| 2022-04-18 | 5.680 | 5.800 | 5.610 | 5.750 | 5.695 | 16,702,150 |
| 2022-04-15 | 5.740 | 5.780 | 5.690 | 5.700 | 5.646 | 14,247,354 |
| 2022-04-14 | 5.780 | 5.860 | 5.760 | 5.770 | 5.715 | 15,413,483 |
| 2022-04-13 | 5.910 | 5.910 | 5.760 | 5.770 | 5.715 | 20,886,815 |
| 2022-04-12 | 5.600 | 5.910 | 5.550 | 5.880 | 5.824 | 40,082,553 |
| 2022-04-11 | 5.840 | 5.870 | 5.570 | 5.610 | 5.557 | 40,694,404 |
| 2022-04-08 | 5.950 | 5.980 | 5.770 | 5.900 | 5.844 | 24,823,511 |
| 2022-04-07 | 6.120 | 6.130 | 5.960 | 5.960 | 5.903 | 27,499,008 |
| 2022-04-06 | 5.950 | 6.180 | 5.920 | 6.150 | 6.091 | 47,908,268 |
| 2022-04-01 | 5.870 | 5.980 | 5.830 | 5.960 | 5.903 | 26,227,071 |
| 2022-03-31 | 5.810 | 5.960 | 5.800 | 5.890 | 5.834 | 30,677,905 |
| 2022-03-30 | 5.760 | 5.880 | 5.680 | 5.870 | 5.814 | 32,562,081 |
| 2022-03-29 | 5.750 | 5.820 | 5.680 | 5.710 | 5.656 | 22,433,719 |
| 2022-03-28 | 5.830 | 5.830 | 5.660 | 5.760 | 5.705 | 27,855,900 |
| 2022-03-25 | 5.910 | 5.980 | 5.820 | 5.830 | 5.774 | 33,692,729 |
| 2022-03-24 | 5.890 | 5.910 | 5.790 | 5.840 | 5.784 | 26,914,693 |
| 2022-03-23 | 5.900 | 5.930 | 5.860 | 5.890 | 5.834 | 25,510,096 |
| 2022-03-22 | 5.830 | 5.930 | 5.800 | 5.900 | 5.844 | 30,798,033 |
| 2022-03-21 | 5.950 | 6.040 | 5.780 | 5.880 | 5.824 | 58,234,200 |
| 2022-03-18 | 5.910 | 5.960 | 5.830 | 5.950 | 5.893 | 28,508,629 |
| 2022-03-17 | 5.850 | 6.020 | 5.800 | 5.900 | 5.844 | 64,415,696 |
| 2022-03-16 | 5.740 | 5.810 | 5.440 | 5.770 | 5.715 | 56,106,663 |
| 2022-03-15 | 6.020 | 6.100 | 5.630 | 5.650 | 5.596 | 79,768,582 |
| 2022-03-14 | 6.450 | 6.500 | 6.170 | 6.180 | 6.121 | 48,348,348 |
| 2022-03-11 | 6.090 | 6.290 | 6.010 | 6.270 | 6.210 | 44,347,069 |
| 2022-03-10 | 6.200 | 6.350 | 6.110 | 6.200 | 6.141 | 57,828,554 |
| 2022-03-09 | 6.340 | 6.400 | 5.810 | 6.080 | 6.022 | 95,241,140 |
| 2022-03-08 | 7.100 | 7.100 | 6.370 | 6.370 | 6.309 | 100,359,707 |
| 2022-03-07 | 7.240 | 7.250 | 7.030 | 7.080 | 7.013 | 35,152,810 |
| 2022-03-04 | 7.190 | 7.320 | 7.150 | 7.220 | 7.151 | 25,995,110 |
| 2022-03-03 | 7.200 | 7.250 | 7.190 | 7.200 | 7.131 | 20,774,359 |
| 2022-03-02 | 7.180 | 7.220 | 7.170 | 7.200 | 7.131 | 12,522,462 |
| 2022-03-01 | 7.200 | 7.220 | 7.160 | 7.220 | 7.151 | 13,817,611 |
| 2022-02-28 | 7.180 | 7.190 | 7.100 | 7.180 | 7.112 | 21,789,841 |
| 2022-02-25 | 7.170 | 7.260 | 7.170 | 7.200 | 7.131 | 20,685,411 |
| 2022-02-24 | 7.340 | 7.340 | 7.100 | 7.150 | 7.082 | 40,599,590 |
| 2022-02-23 | 7.300 | 7.380 | 7.300 | 7.360 | 7.290 | 18,208,300 |
| 2022-02-22 | 7.360 | 7.390 | 7.280 | 7.310 | 7.240 | 19,552,792 |
| 2022-02-21 | 7.330 | 7.430 | 7.290 | 7.410 | 7.339 | 18,527,116 |
| 2022-02-18 | 7.270 | 7.340 | 7.250 | 7.330 | 7.260 | 12,058,766 |
| 2022-02-17 | 7.400 | 7.400 | 7.280 | 7.300 | 7.230 | 17,774,644 |
| 2022-02-16 | 7.320 | 7.430 | 7.300 | 7.420 | 7.349 | 23,697,658 |
| 2022-02-15 | 7.260 | 7.340 | 7.240 | 7.310 | 7.240 | 16,584,227 |
| 2022-02-14 | 7.280 | 7.350 | 7.210 | 7.250 | 7.181 | 22,323,622 |
| 2022-02-11 | 7.480 | 7.480 | 7.260 | 7.300 | 7.230 | 27,629,301 |
| 2022-02-10 | 7.470 | 7.530 | 7.380 | 7.480 | 7.409 | 24,112,644 |
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.