Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.330 | 5.420 | 5.060 | 5.120 | 5.096 | 131,714,312 |
| 2025-04-24 | 5.370 | 5.390 | 5.210 | 5.220 | 5.196 | 48,200,263 |
| 2025-04-23 | 5.330 | 5.410 | 5.300 | 5.310 | 5.286 | 63,154,922 |
| 2025-04-22 | 5.370 | 5.390 | 5.230 | 5.290 | 5.266 | 51,422,236 |
| 2025-04-21 | 5.170 | 5.400 | 5.150 | 5.370 | 5.345 | 65,884,300 |
| 2025-04-18 | 5.310 | 5.360 | 5.180 | 5.190 | 5.166 | 59,541,869 |
| 2025-04-17 | 5.240 | 5.380 | 5.200 | 5.300 | 5.276 | 61,046,375 |
| 2025-04-16 | 5.430 | 5.450 | 5.180 | 5.330 | 5.305 | 85,111,220 |
| 2025-04-15 | 5.530 | 5.590 | 5.430 | 5.460 | 5.435 | 53,100,656 |
| 2025-04-14 | 5.370 | 5.620 | 5.350 | 5.510 | 5.485 | 96,550,798 |
| 2025-04-11 | 5.290 | 5.480 | 5.260 | 5.330 | 5.305 | 67,452,115 |
| 2025-04-10 | 5.300 | 5.490 | 5.250 | 5.310 | 5.286 | 85,005,840 |
| 2025-04-09 | 5.000 | 5.220 | 4.620 | 5.170 | 5.146 | 89,109,559 |
| 2025-04-08 | 4.970 | 5.170 | 4.940 | 5.090 | 5.067 | 111,359,548 |
| 2025-04-07 | 5.300 | 5.400 | 5.120 | 5.120 | 5.096 | 91,359,167 |
| 2025-04-03 | 5.620 | 5.740 | 5.600 | 5.690 | 5.664 | 60,785,552 |
| 2025-04-02 | 5.590 | 5.730 | 5.570 | 5.690 | 5.664 | 66,111,670 |
| 2025-04-01 | 5.650 | 5.790 | 5.630 | 5.640 | 5.614 | 93,641,120 |
| 2025-03-31 | 5.640 | 5.680 | 5.460 | 5.640 | 5.614 | 82,687,095 |
| 2025-03-28 | 5.700 | 5.750 | 5.660 | 5.680 | 5.654 | 52,733,710 |
| 2025-03-27 | 5.720 | 5.820 | 5.620 | 5.710 | 5.684 | 64,631,244 |
| 2025-03-26 | 5.740 | 5.790 | 5.680 | 5.750 | 5.724 | 65,370,641 |
| 2025-03-25 | 5.730 | 5.880 | 5.690 | 5.770 | 5.743 | 114,719,176 |
| 2025-03-24 | 5.830 | 5.850 | 5.550 | 5.710 | 5.684 | 135,731,084 |
| 2025-03-21 | 6.150 | 6.170 | 5.850 | 5.880 | 5.853 | 153,415,031 |
| 2025-03-20 | 6.300 | 6.340 | 6.160 | 6.180 | 6.152 | 86,804,057 |
| 2025-03-19 | 6.340 | 6.390 | 6.250 | 6.280 | 6.251 | 96,027,880 |
| 2025-03-18 | 6.390 | 6.440 | 6.310 | 6.400 | 6.371 | 101,031,356 |
| 2025-03-17 | 6.430 | 6.450 | 6.310 | 6.340 | 6.311 | 93,343,273 |
| 2025-03-14 | 6.320 | 6.450 | 6.260 | 6.430 | 6.400 | 122,938,671 |
| 2025-03-13 | 6.500 | 6.510 | 6.300 | 6.350 | 6.321 | 125,800,859 |
| 2025-03-12 | 6.730 | 6.830 | 6.480 | 6.500 | 6.470 | 199,191,506 |
| 2025-03-11 | 6.740 | 6.960 | 6.610 | 6.700 | 6.669 | 206,384,192 |
| 2025-03-10 | 7.300 | 7.310 | 6.800 | 6.920 | 6.888 | 350,687,702 |
| 2025-03-07 | 6.910 | 7.030 | 6.710 | 6.770 | 6.739 | 202,873,381 |
| 2025-03-06 | 6.680 | 6.980 | 6.580 | 6.900 | 6.868 | 312,230,722 |
| 2025-03-05 | 6.550 | 6.640 | 6.420 | 6.600 | 6.570 | 193,386,420 |
| 2025-03-04 | 6.220 | 6.740 | 6.220 | 6.680 | 6.649 | 326,176,679 |
| 2025-03-03 | 6.130 | 6.630 | 6.110 | 6.380 | 6.351 | 278,784,649 |
| 2025-02-28 | 6.230 | 6.410 | 6.120 | 6.140 | 6.112 | 166,886,350 |
| 2025-02-27 | 6.490 | 6.560 | 6.180 | 6.300 | 6.271 | 200,464,256 |
| 2025-02-26 | 6.600 | 6.610 | 6.390 | 6.450 | 6.420 | 212,052,380 |
| 2025-02-25 | 6.430 | 6.760 | 6.280 | 6.560 | 6.530 | 332,694,657 |
| 2025-02-24 | 7.070 | 7.100 | 6.630 | 6.740 | 6.709 | 422,632,196 |
| 2025-02-21 | 7.300 | 7.450 | 7.060 | 7.250 | 7.217 | 558,272,248 |
| 2025-02-20 | 7.240 | 7.780 | 6.960 | 7.510 | 7.475 | 777,490,795 |
| 2025-02-19 | 7.080 | 7.440 | 6.380 | 7.070 | 7.037 | 608,864,579 |
| 2025-02-18 | 7.470 | 7.790 | 6.790 | 7.090 | 7.057 | 817,493,563 |
| 2025-02-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.117 | 43,477,563 |
| 2025-02-14 | 6.000 | 6.500 | 6.000 | 6.500 | 6.470 | 137,410,597 |
| 2025-02-13 | 5.780 | 6.300 | 5.600 | 5.910 | 5.883 | 364,499,882 |
| 2025-02-12 | 5.210 | 5.760 | 5.170 | 5.760 | 5.734 | 296,825,732 |
| 2025-02-11 | 5.550 | 5.550 | 5.140 | 5.240 | 5.216 | 251,832,168 |
| 2025-02-10 | 5.100 | 5.430 | 4.950 | 5.430 | 5.405 | 271,712,992 |
| 2025-02-07 | 4.490 | 4.940 | 4.480 | 4.940 | 4.917 | 156,238,525 |
| 2025-02-06 | 4.400 | 4.500 | 4.360 | 4.490 | 4.469 | 34,382,649 |
| 2025-02-05 | 4.440 | 4.530 | 4.370 | 4.430 | 4.410 | 39,099,823 |
| 2025-01-27 | 4.320 | 4.420 | 4.300 | 4.360 | 4.340 | 37,673,322 |
| 2025-01-24 | 4.240 | 4.350 | 4.230 | 4.310 | 4.290 | 32,303,002 |
| 2025-01-23 | 4.320 | 4.380 | 4.230 | 4.240 | 4.221 | 27,378,872 |
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.