Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.300 | 7.750 | 7.160 | 7.210 | 7.196 | 530,478,817 |
| 2026-01-16 | 7.670 | 8.200 | 7.660 | 7.660 | 7.645 | 678,078,704 |
| 2026-01-15 | 8.580 | 8.880 | 8.190 | 8.510 | 8.494 | 1,256,707,400 |
| 2026-01-14 | 8.150 | 8.150 | 8.000 | 8.150 | 8.134 | 319,906,460 |
| 2026-01-13 | 7.410 | 7.410 | 7.410 | 7.410 | 7.396 | 45,616,062 |
| 2026-01-12 | 6.740 | 6.740 | 6.740 | 6.740 | 6.727 | 37,432,171 |
| 2026-01-09 | 5.770 | 6.130 | 5.760 | 6.130 | 6.118 | 169,287,077 |
| 2026-01-08 | 5.400 | 5.740 | 5.400 | 5.570 | 5.559 | 276,561,441 |
| 2026-01-07 | 5.490 | 5.580 | 5.400 | 5.410 | 5.400 | 188,853,670 |
| 2026-01-06 | 5.410 | 5.510 | 5.380 | 5.480 | 5.469 | 263,132,169 |
| 2026-01-05 | 5.290 | 5.480 | 5.250 | 5.460 | 5.449 | 277,554,502 |
| 2025-12-31 | 5.200 | 5.340 | 5.160 | 5.280 | 5.270 | 222,135,390 |
| 2025-12-30 | 5.170 | 5.200 | 5.140 | 5.170 | 5.160 | 131,355,922 |
| 2025-12-29 | 5.310 | 5.310 | 5.170 | 5.170 | 5.160 | 195,271,793 |
| 2025-12-26 | 5.340 | 5.380 | 5.290 | 5.290 | 5.280 | 214,661,851 |
| 2025-12-25 | 5.390 | 5.420 | 5.350 | 5.360 | 5.350 | 219,210,964 |
| 2025-12-24 | 5.440 | 5.470 | 5.350 | 5.420 | 5.410 | 297,425,561 |
| 2025-12-23 | 5.710 | 5.740 | 5.470 | 5.490 | 5.479 | 413,223,372 |
| 2025-12-22 | 5.990 | 6.020 | 5.630 | 5.660 | 5.649 | 518,837,296 |
| 2025-12-19 | 6.300 | 6.480 | 5.910 | 6.070 | 6.058 | 873,413,637 |
| 2025-12-18 | 5.770 | 6.020 | 5.500 | 6.020 | 6.008 | 545,457,614 |
| 2025-12-17 | 5.010 | 5.470 | 4.990 | 5.470 | 5.459 | 249,112,532 |
| 2025-12-16 | 4.910 | 5.050 | 4.900 | 4.970 | 4.960 | 85,778,457 |
| 2025-12-15 | 4.880 | 4.950 | 4.840 | 4.930 | 4.920 | 41,450,786 |
| 2025-12-12 | 4.850 | 4.970 | 4.840 | 4.890 | 4.881 | 69,938,592 |
| 2025-12-11 | 5.020 | 5.020 | 4.820 | 4.840 | 4.831 | 175,461,075 |
| 2025-12-10 | 5.070 | 5.110 | 5.040 | 5.090 | 5.080 | 39,572,413 |
| 2025-12-09 | 5.130 | 5.150 | 5.060 | 5.070 | 5.060 | 45,880,093 |
| 2025-12-08 | 5.160 | 5.180 | 5.120 | 5.130 | 5.120 | 46,762,962 |
| 2025-12-05 | 5.110 | 5.160 | 5.050 | 5.160 | 5.150 | 46,663,040 |
| 2025-12-04 | 5.120 | 5.140 | 5.070 | 5.110 | 5.100 | 41,261,000 |
| 2025-12-03 | 5.200 | 5.220 | 5.120 | 5.130 | 5.120 | 54,031,448 |
| 2025-12-02 | 5.270 | 5.270 | 5.160 | 5.210 | 5.200 | 53,561,028 |
| 2025-12-01 | 5.350 | 5.360 | 5.250 | 5.270 | 5.260 | 74,503,507 |
| 2025-11-28 | 5.280 | 5.350 | 5.230 | 5.350 | 5.340 | 52,913,038 |
| 2025-11-27 | 5.340 | 5.370 | 5.260 | 5.280 | 5.270 | 71,975,335 |
| 2025-11-26 | 5.410 | 5.590 | 5.340 | 5.370 | 5.360 | 106,481,359 |
| 2025-11-25 | 5.370 | 5.530 | 5.360 | 5.420 | 5.410 | 97,292,703 |
| 2025-11-24 | 5.250 | 5.460 | 5.190 | 5.380 | 5.370 | 103,579,661 |
| 2025-11-21 | 5.250 | 5.410 | 5.180 | 5.190 | 5.180 | 85,546,207 |
| 2025-11-20 | 5.520 | 5.540 | 5.280 | 5.300 | 5.290 | 110,419,214 |
| 2025-11-19 | 5.710 | 5.720 | 5.490 | 5.520 | 5.509 | 126,869,916 |
| 2025-11-18 | 5.500 | 6.010 | 5.420 | 5.710 | 5.699 | 202,529,923 |
| 2025-11-17 | 5.500 | 5.590 | 5.440 | 5.530 | 5.519 | 103,251,749 |
| 2025-11-14 | 5.460 | 5.540 | 5.410 | 5.430 | 5.420 | 63,705,853 |
| 2025-11-13 | 5.420 | 5.500 | 5.400 | 5.500 | 5.489 | 61,048,300 |
| 2025-11-12 | 5.500 | 5.520 | 5.400 | 5.440 | 5.429 | 56,252,047 |
| 2025-11-11 | 5.450 | 5.520 | 5.400 | 5.490 | 5.479 | 58,852,085 |
| 2025-11-10 | 5.430 | 5.530 | 5.390 | 5.480 | 5.469 | 91,729,114 |
| 2025-11-07 | 5.520 | 5.550 | 5.370 | 5.400 | 5.390 | 96,915,993 |
| 2025-11-06 | 5.540 | 5.650 | 5.450 | 5.550 | 5.539 | 103,210,610 |
| 2025-11-05 | 5.530 | 5.660 | 5.500 | 5.560 | 5.549 | 69,875,855 |
| 2025-11-04 | 5.660 | 5.670 | 5.540 | 5.580 | 5.569 | 84,757,562 |
| 2025-11-03 | 5.620 | 5.790 | 5.520 | 5.690 | 5.679 | 159,448,028 |
| 2025-10-31 | 5.530 | 5.840 | 5.400 | 5.630 | 5.619 | 273,647,372 |
| 2025-10-30 | 5.280 | 5.760 | 5.250 | 5.570 | 5.559 | 367,120,266 |
| 2025-10-29 | 5.250 | 5.280 | 5.210 | 5.240 | 5.230 | 53,320,908 |
| 2025-10-28 | 5.140 | 5.360 | 5.130 | 5.270 | 5.260 | 112,772,492 |
| 2025-10-27 | 5.140 | 5.180 | 5.130 | 5.170 | 5.160 | 44,091,277 |
| 2025-10-24 | 5.100 | 5.190 | 5.090 | 5.120 | 5.110 | 47,733,232 |
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.