Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.440 | 7.500 | 7.420 | 7.470 | 7.399 | 22,725,699 |
| 2022-02-08 | 7.440 | 7.460 | 7.360 | 7.440 | 7.369 | 24,181,172 |
| 2022-02-07 | 7.280 | 7.580 | 7.250 | 7.430 | 7.359 | 46,521,186 |
| 2022-01-28 | 7.100 | 7.180 | 7.070 | 7.140 | 7.072 | 21,743,627 |
| 2022-01-27 | 7.200 | 7.210 | 7.050 | 7.100 | 7.032 | 32,215,777 |
| 2022-01-26 | 7.250 | 7.330 | 7.170 | 7.210 | 7.141 | 34,323,394 |
| 2022-01-25 | 7.300 | 7.430 | 7.230 | 7.240 | 7.171 | 40,482,796 |
| 2022-01-24 | 7.330 | 7.400 | 7.210 | 7.350 | 7.280 | 38,121,381 |
| 2022-01-21 | 7.520 | 7.540 | 7.370 | 7.380 | 7.310 | 50,403,998 |
| 2022-01-20 | 7.710 | 7.910 | 7.520 | 7.570 | 7.498 | 69,641,620 |
| 2022-01-19 | 7.660 | 7.750 | 7.650 | 7.690 | 7.617 | 38,837,827 |
| 2022-01-18 | 7.870 | 7.880 | 7.650 | 7.700 | 7.627 | 59,724,471 |
| 2022-01-17 | 7.910 | 8.110 | 7.840 | 7.870 | 7.795 | 43,173,576 |
| 2022-01-14 | 7.860 | 7.960 | 7.750 | 7.860 | 7.785 | 40,720,918 |
| 2022-01-13 | 7.980 | 8.060 | 7.860 | 7.870 | 7.795 | 44,258,186 |
| 2022-01-12 | 8.000 | 8.090 | 7.960 | 8.000 | 7.924 | 42,054,476 |
| 2022-01-11 | 8.070 | 8.120 | 7.900 | 8.050 | 7.973 | 59,862,431 |
| 2022-01-10 | 7.990 | 8.110 | 7.890 | 8.080 | 8.003 | 57,046,925 |
| 2022-01-07 | 8.000 | 8.190 | 7.930 | 7.940 | 7.864 | 65,397,599 |
| 2022-01-06 | 8.050 | 8.160 | 7.840 | 7.970 | 7.894 | 68,556,737 |
| 2022-01-05 | 8.150 | 8.210 | 8.020 | 8.080 | 8.003 | 73,565,250 |
| 2022-01-04 | 7.860 | 8.250 | 7.860 | 8.160 | 8.082 | 133,061,187 |
| 2021-12-31 | 7.650 | 7.920 | 7.580 | 7.850 | 7.775 | 87,744,086 |
| 2021-12-30 | 7.440 | 7.690 | 7.440 | 7.660 | 7.587 | 77,418,051 |
| 2021-12-29 | 7.380 | 7.540 | 7.350 | 7.430 | 7.359 | 49,949,989 |
| 2021-12-28 | 7.410 | 7.460 | 7.360 | 7.380 | 7.310 | 26,650,701 |
| 2021-12-27 | 7.400 | 7.410 | 7.350 | 7.410 | 7.339 | 24,348,268 |
| 2021-12-24 | 7.400 | 7.430 | 7.360 | 7.380 | 7.310 | 32,593,027 |
| 2021-12-23 | 7.480 | 7.480 | 7.390 | 7.400 | 7.330 | 39,839,172 |
| 2021-12-22 | 7.450 | 7.580 | 7.440 | 7.550 | 7.478 | 39,387,571 |
| 2021-12-21 | 7.420 | 7.460 | 7.380 | 7.450 | 7.379 | 22,681,147 |
| 2021-12-20 | 7.420 | 7.450 | 7.400 | 7.410 | 7.339 | 24,325,002 |
| 2021-12-17 | 7.420 | 7.450 | 7.380 | 7.420 | 7.349 | 23,801,783 |
| 2021-12-16 | 7.410 | 7.480 | 7.380 | 7.450 | 7.379 | 21,225,618 |
| 2021-12-15 | 7.440 | 7.510 | 7.400 | 7.400 | 7.330 | 36,644,754 |
| 2021-12-14 | 7.640 | 7.640 | 7.440 | 7.470 | 7.399 | 47,272,127 |
| 2021-12-13 | 7.750 | 7.750 | 7.610 | 7.630 | 7.557 | 32,538,676 |
| 2021-12-10 | 7.660 | 7.740 | 7.630 | 7.700 | 7.627 | 45,582,653 |
| 2021-12-09 | 7.430 | 7.760 | 7.420 | 7.710 | 7.637 | 91,116,923 |
| 2021-12-08 | 7.370 | 7.430 | 7.350 | 7.430 | 7.359 | 24,362,774 |
| 2021-12-07 | 7.430 | 7.460 | 7.340 | 7.370 | 7.300 | 31,370,350 |
| 2021-12-06 | 7.430 | 7.490 | 7.370 | 7.410 | 7.339 | 28,349,272 |
| 2021-12-03 | 7.440 | 7.480 | 7.350 | 7.450 | 7.379 | 30,464,060 |
| 2021-12-02 | 7.460 | 7.530 | 7.420 | 7.440 | 7.369 | 25,827,254 |
| 2021-12-01 | 7.470 | 7.490 | 7.420 | 7.470 | 7.399 | 22,310,768 |
| 2021-11-30 | 7.530 | 7.560 | 7.420 | 7.460 | 7.389 | 29,135,616 |
| 2021-11-29 | 7.470 | 7.640 | 7.410 | 7.420 | 7.349 | 43,670,239 |
| 2021-11-26 | 7.740 | 7.790 | 7.580 | 7.580 | 7.508 | 46,209,229 |
| 2021-11-25 | 7.790 | 8.150 | 7.710 | 7.710 | 7.637 | 77,730,144 |
| 2021-11-24 | 7.600 | 7.810 | 7.430 | 7.780 | 7.706 | 69,391,083 |
| 2021-11-23 | 7.640 | 7.710 | 7.580 | 7.620 | 7.547 | 32,282,263 |
| 2021-11-22 | 7.780 | 7.780 | 7.630 | 7.670 | 7.597 | 36,384,898 |
| 2021-11-19 | 7.650 | 7.800 | 7.630 | 7.780 | 7.706 | 30,471,856 |
| 2021-11-18 | 7.820 | 7.900 | 7.660 | 7.670 | 7.597 | 46,684,212 |
| 2021-11-17 | 7.880 | 7.920 | 7.780 | 7.850 | 7.775 | 34,671,267 |
| 2021-11-16 | 7.900 | 7.940 | 7.730 | 7.900 | 7.825 | 61,610,422 |
| 2021-11-15 | 7.560 | 7.930 | 7.550 | 7.920 | 7.845 | 85,594,714 |
| 2021-11-12 | 7.680 | 7.770 | 7.520 | 7.530 | 7.458 | 45,118,963 |
| 2021-11-11 | 7.700 | 7.850 | 7.640 | 7.680 | 7.607 | 37,792,817 |
| 2021-11-10 | 7.710 | 7.770 | 7.580 | 7.710 | 7.637 | 31,805,099 |
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.