Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.390 | 4.540 | 4.330 | 4.530 | 4.530 | 93,867,312 |
| 2026-07-20 | 4.500 | 4.570 | 4.350 | 4.430 | 4.430 | 97,930,695 |
| 2026-07-17 | 4.700 | 4.780 | 4.510 | 4.530 | 4.530 | 117,360,031 |
| 2026-07-16 | 4.510 | 4.890 | 4.470 | 4.770 | 4.770 | 163,426,219 |
| 2026-07-15 | 4.390 | 4.680 | 4.360 | 4.570 | 4.570 | 130,391,000 |
| 2026-07-14 | 4.360 | 4.450 | 4.310 | 4.420 | 4.420 | 95,226,359 |
| 2026-07-13 | 4.570 | 4.650 | 4.320 | 4.340 | 4.340 | 136,769,297 |
| 2026-07-10 | 4.390 | 4.860 | 4.340 | 4.640 | 4.631 | 220,081,683 |
| 2026-07-09 | 4.380 | 4.480 | 4.290 | 4.420 | 4.411 | 85,477,630 |
| 2026-07-08 | 4.390 | 4.440 | 4.280 | 4.420 | 4.411 | 78,471,882 |
| 2026-07-07 | 4.750 | 4.750 | 4.360 | 4.390 | 4.382 | 166,412,586 |
| 2026-07-06 | 4.900 | 4.930 | 4.750 | 4.750 | 4.741 | 113,742,792 |
| 2026-07-03 | 5.100 | 5.110 | 4.840 | 4.920 | 4.911 | 152,509,710 |
| 2026-07-02 | 5.100 | 5.230 | 5.030 | 5.050 | 5.040 | 109,739,846 |
| 2026-07-01 | 5.000 | 5.140 | 4.900 | 5.090 | 5.080 | 110,345,825 |
| 2026-06-30 | 5.070 | 5.070 | 4.960 | 5.030 | 5.020 | 84,174,937 |
| 2026-06-29 | 5.020 | 5.200 | 4.960 | 5.120 | 5.110 | 103,344,497 |
| 2026-06-26 | 5.290 | 5.310 | 5.010 | 5.010 | 5.000 | 109,768,948 |
| 2026-06-25 | 5.330 | 5.400 | 5.220 | 5.340 | 5.330 | 103,019,952 |
| 2026-06-24 | 5.500 | 5.530 | 5.330 | 5.350 | 5.340 | 112,758,265 |
| 2026-06-23 | 5.530 | 5.660 | 5.450 | 5.540 | 5.529 | 150,747,777 |
| 2026-06-22 | 5.400 | 5.590 | 5.320 | 5.570 | 5.559 | 191,024,231 |
| 2026-06-18 | 5.230 | 5.750 | 5.190 | 5.600 | 5.589 | 314,224,182 |
| 2026-06-17 | 5.060 | 5.300 | 4.960 | 5.230 | 5.220 | 140,235,739 |
| 2026-06-16 | 5.010 | 5.080 | 4.940 | 5.050 | 5.040 | 90,617,857 |
| 2026-06-15 | 4.970 | 5.050 | 4.950 | 5.040 | 5.030 | 85,814,814 |
| 2026-06-12 | 4.920 | 5.030 | 4.850 | 4.960 | 4.950 | 82,734,600 |
| 2026-06-11 | 4.980 | 4.980 | 4.820 | 4.860 | 4.851 | 89,915,500 |
| 2026-06-10 | 5.210 | 5.230 | 5.000 | 5.010 | 5.000 | 109,933,058 |
| 2026-06-09 | 5.190 | 5.280 | 5.100 | 5.280 | 5.270 | 85,222,258 |
| 2026-06-08 | 5.210 | 5.330 | 5.110 | 5.170 | 5.160 | 102,163,820 |
| 2026-06-05 | 5.470 | 5.520 | 5.300 | 5.330 | 5.320 | 103,418,806 |
| 2026-06-04 | 5.270 | 5.640 | 5.240 | 5.480 | 5.469 | 156,260,856 |
| 2026-06-03 | 5.460 | 5.470 | 5.290 | 5.320 | 5.310 | 127,493,090 |
| 2026-06-02 | 5.660 | 5.670 | 5.470 | 5.500 | 5.489 | 114,386,236 |
| 2026-06-01 | 5.620 | 5.800 | 5.540 | 5.700 | 5.689 | 130,317,806 |
| 2026-05-29 | 5.750 | 5.850 | 5.640 | 5.690 | 5.679 | 185,252,018 |
| 2026-05-28 | 5.450 | 6.040 | 5.430 | 5.890 | 5.879 | 290,953,362 |
| 2026-05-27 | 5.550 | 5.700 | 5.460 | 5.490 | 5.479 | 106,274,510 |
| 2026-05-26 | 5.760 | 5.770 | 5.480 | 5.600 | 5.589 | 154,831,634 |
| 2026-05-25 | 5.880 | 5.950 | 5.760 | 5.820 | 5.809 | 126,027,279 |
| 2026-05-22 | 5.830 | 5.960 | 5.760 | 5.900 | 5.889 | 141,234,672 |
| 2026-05-21 | 6.060 | 6.190 | 5.760 | 5.770 | 5.759 | 252,014,931 |
| 2026-05-20 | 6.240 | 6.340 | 6.080 | 6.080 | 6.068 | 280,214,881 |
| 2026-05-19 | 6.140 | 6.730 | 6.120 | 6.380 | 6.368 | 399,639,822 |
| 2026-05-18 | 6.170 | 6.330 | 6.080 | 6.120 | 6.108 | 175,528,769 |
| 2026-05-15 | 6.090 | 6.390 | 6.080 | 6.230 | 6.218 | 296,985,166 |
| 2026-05-14 | 6.170 | 6.380 | 6.040 | 6.130 | 6.118 | 283,723,502 |
| 2026-05-13 | 6.040 | 6.160 | 6.010 | 6.100 | 6.088 | 192,862,157 |
| 2026-05-12 | 6.260 | 6.300 | 6.070 | 6.080 | 6.068 | 270,413,718 |
| 2026-05-11 | 6.260 | 6.460 | 6.110 | 6.380 | 6.368 | 395,229,442 |
| 2026-05-08 | 6.200 | 6.450 | 6.120 | 6.170 | 6.158 | 382,018,442 |
| 2026-05-07 | 6.170 | 6.280 | 5.890 | 6.200 | 6.188 | 532,832,233 |
| 2026-05-06 | 5.800 | 5.970 | 5.800 | 5.970 | 5.958 | 126,582,248 |
| 2026-04-30 | 5.580 | 5.680 | 5.170 | 5.430 | 5.420 | 407,443,598 |
| 2026-04-29 | 5.150 | 5.290 | 5.140 | 5.260 | 5.250 | 91,838,367 |
| 2026-04-28 | 5.190 | 5.280 | 5.140 | 5.180 | 5.170 | 87,369,806 |
| 2026-04-27 | 5.140 | 5.220 | 5.130 | 5.190 | 5.180 | 60,443,774 |
| 2026-04-24 | 5.230 | 5.240 | 5.120 | 5.180 | 5.170 | 77,968,604 |
| 2026-04-23 | 5.310 | 5.390 | 5.220 | 5.260 | 5.250 | 82,444,175 |
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.