Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.310 | 5.390 | 5.220 | 5.260 | 5.250 | 82,444,175 |
| 2026-04-22 | 5.250 | 5.330 | 5.210 | 5.320 | 5.310 | 85,405,966 |
| 2026-04-21 | 5.340 | 5.400 | 5.250 | 5.290 | 5.280 | 88,933,890 |
| 2026-04-20 | 5.260 | 5.430 | 5.230 | 5.390 | 5.380 | 118,141,248 |
| 2026-04-17 | 5.320 | 5.340 | 5.210 | 5.300 | 5.290 | 121,944,724 |
| 2026-04-16 | 5.390 | 5.410 | 5.300 | 5.360 | 5.350 | 140,057,789 |
| 2026-04-15 | 5.330 | 5.530 | 5.280 | 5.410 | 5.400 | 225,130,464 |
| 2026-04-14 | 5.300 | 5.350 | 5.210 | 5.270 | 5.260 | 96,658,711 |
| 2026-04-13 | 5.380 | 5.430 | 5.210 | 5.260 | 5.250 | 135,227,591 |
| 2026-04-10 | 5.470 | 5.560 | 5.310 | 5.320 | 5.310 | 170,919,015 |
| 2026-04-09 | 5.530 | 5.560 | 5.380 | 5.390 | 5.380 | 151,957,675 |
| 2026-04-08 | 5.590 | 5.720 | 5.590 | 5.630 | 5.619 | 156,431,329 |
| 2026-04-07 | 5.450 | 5.530 | 5.420 | 5.450 | 5.439 | 50,555,250 |
| 2026-04-03 | 5.600 | 5.630 | 5.440 | 5.440 | 5.429 | 60,837,551 |
| 2026-04-02 | 5.700 | 5.730 | 5.580 | 5.630 | 5.619 | 74,400,546 |
| 2026-04-01 | 5.740 | 5.800 | 5.670 | 5.740 | 5.729 | 77,901,223 |
| 2026-03-31 | 5.720 | 5.770 | 5.620 | 5.630 | 5.619 | 65,507,040 |
| 2026-03-30 | 5.580 | 5.730 | 5.570 | 5.720 | 5.709 | 74,416,267 |
| 2026-03-27 | 5.560 | 5.700 | 5.520 | 5.660 | 5.649 | 77,206,129 |
| 2026-03-26 | 5.740 | 5.850 | 5.570 | 5.590 | 5.579 | 118,658,133 |
| 2026-03-25 | 5.980 | 5.990 | 5.650 | 5.740 | 5.729 | 176,766,619 |
| 2026-03-24 | 5.650 | 5.730 | 5.500 | 5.600 | 5.589 | 106,062,403 |
| 2026-03-23 | 5.670 | 5.700 | 5.380 | 5.420 | 5.410 | 103,792,302 |
| 2026-03-20 | 5.950 | 5.980 | 5.760 | 5.780 | 5.769 | 68,443,304 |
| 2026-03-19 | 5.950 | 5.980 | 5.860 | 5.920 | 5.909 | 70,562,721 |
| 2026-03-18 | 6.000 | 6.050 | 5.940 | 6.050 | 6.038 | 63,778,904 |
| 2026-03-17 | 6.130 | 6.150 | 5.980 | 6.000 | 5.988 | 76,520,800 |
| 2026-03-16 | 6.200 | 6.220 | 6.060 | 6.110 | 6.098 | 78,738,406 |
| 2026-03-13 | 6.330 | 6.350 | 6.140 | 6.190 | 6.178 | 77,024,744 |
| 2026-03-12 | 6.380 | 6.420 | 6.240 | 6.290 | 6.278 | 84,229,660 |
| 2026-03-11 | 6.390 | 6.540 | 6.360 | 6.420 | 6.408 | 106,923,418 |
| 2026-03-10 | 6.400 | 6.480 | 6.270 | 6.420 | 6.408 | 103,507,639 |
| 2026-03-09 | 6.210 | 6.410 | 6.070 | 6.350 | 6.338 | 131,515,778 |
| 2026-03-06 | 6.390 | 6.530 | 6.340 | 6.420 | 6.408 | 89,721,649 |
| 2026-03-05 | 6.450 | 6.530 | 6.370 | 6.400 | 6.388 | 102,720,053 |
| 2026-03-04 | 6.310 | 6.440 | 6.250 | 6.370 | 6.358 | 113,726,922 |
| 2026-03-03 | 7.040 | 7.100 | 6.360 | 6.400 | 6.388 | 259,951,580 |
| 2026-03-02 | 6.960 | 7.170 | 6.850 | 7.050 | 7.036 | 172,553,248 |
| 2026-02-27 | 6.850 | 7.060 | 6.800 | 7.000 | 6.986 | 148,000,659 |
| 2026-02-26 | 6.880 | 6.970 | 6.730 | 6.850 | 6.837 | 144,213,128 |
| 2026-02-25 | 6.710 | 7.060 | 6.710 | 6.920 | 6.907 | 241,517,328 |
| 2026-02-24 | 7.080 | 7.160 | 6.540 | 6.640 | 6.627 | 243,879,516 |
| 2026-02-13 | 7.050 | 7.220 | 6.960 | 6.960 | 6.947 | 150,169,447 |
| 2026-02-12 | 7.070 | 7.320 | 6.980 | 7.120 | 7.106 | 206,186,620 |
| 2026-02-11 | 7.110 | 7.270 | 6.980 | 7.060 | 7.046 | 149,429,190 |
| 2026-02-10 | 6.990 | 7.320 | 6.930 | 7.150 | 7.136 | 230,048,054 |
| 2026-02-09 | 6.920 | 7.110 | 6.830 | 7.050 | 7.036 | 177,291,516 |
| 2026-02-06 | 7.180 | 7.180 | 6.750 | 6.840 | 6.827 | 180,363,830 |
| 2026-02-05 | 7.100 | 7.200 | 6.940 | 7.070 | 7.056 | 152,436,480 |
| 2026-02-04 | 7.180 | 7.340 | 7.030 | 7.250 | 7.236 | 187,974,514 |
| 2026-02-03 | 6.930 | 7.250 | 6.870 | 7.180 | 7.166 | 209,289,939 |
| 2026-02-02 | 6.910 | 7.070 | 6.810 | 6.820 | 6.807 | 170,678,752 |
| 2026-01-30 | 7.200 | 7.280 | 6.960 | 6.990 | 6.976 | 186,431,841 |
| 2026-01-29 | 6.960 | 7.640 | 6.870 | 7.280 | 7.266 | 335,629,111 |
| 2026-01-28 | 7.140 | 7.200 | 6.960 | 7.020 | 7.006 | 185,393,111 |
| 2026-01-27 | 7.250 | 7.420 | 6.960 | 7.190 | 7.176 | 297,050,257 |
| 2026-01-26 | 7.660 | 7.780 | 7.140 | 7.260 | 7.246 | 376,754,095 |
| 2026-01-23 | 7.570 | 7.890 | 7.450 | 7.730 | 7.715 | 399,706,599 |
| 2026-01-22 | 7.580 | 7.730 | 7.400 | 7.540 | 7.525 | 323,742,250 |
| 2026-01-21 | 7.200 | 7.900 | 7.180 | 7.540 | 7.525 | 463,857,330 |
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.