Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.300 | 4.670 | 4.300 | 4.420 | 4.400 | 141,405,932 |
| 2024-10-28 | 4.120 | 4.300 | 4.100 | 4.290 | 4.270 | 58,539,419 |
| 2024-10-25 | 3.970 | 4.130 | 3.970 | 4.110 | 4.091 | 51,906,387 |
| 2024-10-24 | 3.960 | 4.000 | 3.940 | 3.980 | 3.962 | 34,629,817 |
| 2024-10-23 | 4.000 | 4.010 | 3.930 | 3.970 | 3.952 | 40,215,526 |
| 2024-10-22 | 3.910 | 3.990 | 3.890 | 3.980 | 3.962 | 39,497,414 |
| 2024-10-21 | 3.940 | 3.960 | 3.880 | 3.910 | 3.892 | 42,053,775 |
| 2024-10-18 | 3.850 | 4.020 | 3.820 | 3.940 | 3.922 | 53,944,054 |
| 2024-10-17 | 3.980 | 3.990 | 3.840 | 3.850 | 3.832 | 37,108,369 |
| 2024-10-16 | 3.900 | 3.980 | 3.860 | 3.950 | 3.932 | 35,365,499 |
| 2024-10-15 | 4.030 | 4.030 | 3.910 | 3.910 | 3.892 | 37,309,219 |
| 2024-10-14 | 3.950 | 4.030 | 3.860 | 4.000 | 3.982 | 45,400,319 |
| 2024-10-11 | 4.140 | 4.140 | 3.880 | 3.930 | 3.912 | 53,764,655 |
| 2024-10-10 | 4.170 | 4.310 | 4.110 | 4.130 | 4.111 | 62,840,790 |
| 2024-10-09 | 4.450 | 4.450 | 4.140 | 4.160 | 4.141 | 89,758,460 |
| 2024-10-08 | 4.760 | 4.760 | 4.350 | 4.530 | 4.509 | 129,347,543 |
| 2024-09-30 | 4.050 | 4.330 | 4.050 | 4.330 | 4.310 | 145,694,394 |
| 2024-09-27 | 3.830 | 4.020 | 3.820 | 3.940 | 3.922 | 87,642,776 |
| 2024-09-26 | 3.560 | 3.800 | 3.540 | 3.790 | 3.773 | 70,375,311 |
| 2024-09-25 | 3.550 | 3.660 | 3.550 | 3.570 | 3.554 | 47,689,577 |
| 2024-09-24 | 3.400 | 3.530 | 3.390 | 3.520 | 3.504 | 50,243,373 |
| 2024-09-23 | 3.360 | 3.400 | 3.340 | 3.380 | 3.364 | 19,184,500 |
| 2024-09-20 | 3.380 | 3.380 | 3.320 | 3.350 | 3.335 | 19,187,764 |
| 2024-09-19 | 3.290 | 3.420 | 3.260 | 3.370 | 3.355 | 27,655,052 |
| 2024-09-18 | 3.330 | 3.340 | 3.220 | 3.270 | 3.255 | 26,673,541 |
| 2024-09-13 | 3.360 | 3.380 | 3.320 | 3.320 | 3.305 | 20,115,260 |
| 2024-09-12 | 3.390 | 3.470 | 3.350 | 3.360 | 3.345 | 23,858,299 |
| 2024-09-11 | 3.400 | 3.420 | 3.370 | 3.390 | 3.374 | 15,738,600 |
| 2024-09-10 | 3.470 | 3.500 | 3.390 | 3.420 | 3.404 | 29,335,000 |
| 2024-09-09 | 3.450 | 3.560 | 3.400 | 3.480 | 3.464 | 31,198,832 |
| 2024-09-06 | 3.460 | 3.480 | 3.420 | 3.460 | 3.444 | 21,081,064 |
| 2024-09-05 | 3.390 | 3.480 | 3.390 | 3.460 | 3.444 | 30,917,120 |
| 2024-09-04 | 3.340 | 3.500 | 3.340 | 3.390 | 3.374 | 35,748,030 |
| 2024-09-03 | 3.390 | 3.440 | 3.350 | 3.360 | 3.345 | 36,006,214 |
| 2024-09-02 | 3.460 | 3.490 | 3.410 | 3.430 | 3.414 | 24,985,008 |
| 2024-08-30 | 3.450 | 3.520 | 3.410 | 3.470 | 3.454 | 39,339,066 |
| 2024-08-29 | 3.300 | 3.520 | 3.270 | 3.450 | 3.434 | 40,519,600 |
| 2024-08-28 | 3.280 | 3.340 | 3.250 | 3.310 | 3.295 | 19,700,608 |
| 2024-08-27 | 3.390 | 3.410 | 3.270 | 3.290 | 3.275 | 29,852,485 |
| 2024-08-26 | 3.340 | 3.460 | 3.320 | 3.420 | 3.404 | 29,236,725 |
| 2024-08-23 | 3.360 | 3.370 | 3.300 | 3.330 | 3.315 | 19,463,384 |
| 2024-08-22 | 3.440 | 3.460 | 3.350 | 3.360 | 3.345 | 23,956,647 |
| 2024-08-21 | 3.520 | 3.530 | 3.440 | 3.440 | 3.424 | 17,478,000 |
| 2024-08-20 | 3.570 | 3.580 | 3.510 | 3.520 | 3.504 | 17,962,853 |
| 2024-08-19 | 3.580 | 3.630 | 3.550 | 3.570 | 3.554 | 18,610,699 |
| 2024-08-16 | 3.650 | 3.650 | 3.580 | 3.600 | 3.583 | 19,679,200 |
| 2024-08-15 | 3.650 | 3.710 | 3.610 | 3.650 | 3.633 | 21,367,324 |
| 2024-08-14 | 3.660 | 3.690 | 3.630 | 3.650 | 3.633 | 15,746,768 |
| 2024-08-13 | 3.650 | 3.680 | 3.610 | 3.680 | 3.663 | 19,145,600 |
| 2024-08-12 | 3.660 | 3.700 | 3.630 | 3.660 | 3.643 | 19,318,726 |
| 2024-08-09 | 3.720 | 3.750 | 3.670 | 3.680 | 3.663 | 19,569,394 |
| 2024-08-08 | 3.670 | 3.750 | 3.660 | 3.730 | 3.713 | 24,333,103 |
| 2024-08-07 | 3.720 | 3.720 | 3.660 | 3.670 | 3.653 | 19,455,500 |
| 2024-08-06 | 3.680 | 3.750 | 3.680 | 3.740 | 3.723 | 21,663,671 |
| 2024-08-05 | 3.690 | 3.770 | 3.660 | 3.670 | 3.653 | 30,482,200 |
| 2024-08-02 | 3.690 | 3.770 | 3.670 | 3.700 | 3.683 | 25,930,653 |
| 2024-08-01 | 3.680 | 3.730 | 3.670 | 3.700 | 3.683 | 29,639,527 |
| 2024-07-31 | 3.520 | 3.690 | 3.480 | 3.670 | 3.653 | 39,276,307 |
| 2024-07-30 | 3.470 | 3.520 | 3.450 | 3.500 | 3.484 | 18,933,300 |
| 2024-07-29 | 3.450 | 3.490 | 3.430 | 3.470 | 3.454 | 20,177,572 |
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.