Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.100 | 5.190 | 5.090 | 5.120 | 5.110 | 47,733,232 |
| 2025-10-23 | 5.050 | 5.120 | 5.030 | 5.100 | 5.090 | 53,696,776 |
| 2025-10-22 | 5.100 | 5.140 | 5.070 | 5.090 | 5.080 | 57,307,728 |
| 2025-10-21 | 5.100 | 5.130 | 5.080 | 5.110 | 5.100 | 49,823,970 |
| 2025-10-20 | 5.140 | 5.180 | 5.080 | 5.110 | 5.100 | 46,967,984 |
| 2025-10-17 | 5.200 | 5.210 | 5.080 | 5.090 | 5.080 | 69,236,443 |
| 2025-10-16 | 5.530 | 5.580 | 5.140 | 5.180 | 5.170 | 168,517,081 |
| 2025-10-15 | 5.200 | 5.590 | 5.140 | 5.430 | 5.420 | 153,430,192 |
| 2025-10-14 | 5.300 | 5.340 | 5.180 | 5.200 | 5.190 | 79,506,799 |
| 2025-10-13 | 4.980 | 5.350 | 4.940 | 5.290 | 5.280 | 228,475,916 |
| 2025-10-10 | 5.190 | 5.190 | 5.100 | 5.110 | 5.100 | 70,153,352 |
| 2025-10-09 | 5.020 | 5.320 | 4.980 | 5.200 | 5.190 | 166,723,097 |
| 2025-09-30 | 5.000 | 5.030 | 4.960 | 4.970 | 4.960 | 49,890,727 |
| 2025-09-29 | 4.970 | 5.010 | 4.890 | 5.000 | 4.990 | 40,359,497 |
| 2025-09-26 | 5.010 | 5.030 | 4.950 | 4.960 | 4.950 | 54,125,397 |
| 2025-09-25 | 5.020 | 5.100 | 5.000 | 5.040 | 5.030 | 43,992,320 |
| 2025-09-24 | 4.960 | 5.040 | 4.940 | 5.040 | 5.030 | 41,132,872 |
| 2025-09-23 | 5.040 | 5.050 | 4.910 | 4.980 | 4.970 | 71,598,881 |
| 2025-09-22 | 5.100 | 5.110 | 5.020 | 5.050 | 5.040 | 56,885,540 |
| 2025-09-19 | 5.160 | 5.170 | 5.060 | 5.110 | 5.100 | 59,086,914 |
| 2025-09-18 | 5.300 | 5.330 | 5.110 | 5.150 | 5.140 | 92,729,654 |
| 2025-09-17 | 5.300 | 5.320 | 5.210 | 5.260 | 5.250 | 49,697,384 |
| 2025-09-16 | 5.190 | 5.320 | 5.170 | 5.280 | 5.270 | 84,562,792 |
| 2025-09-15 | 5.250 | 5.270 | 5.150 | 5.190 | 5.180 | 80,527,152 |
| 2025-09-12 | 5.300 | 5.340 | 5.250 | 5.260 | 5.250 | 63,133,041 |
| 2025-09-11 | 5.270 | 5.290 | 5.190 | 5.290 | 5.280 | 99,105,384 |
| 2025-09-10 | 5.280 | 5.320 | 5.250 | 5.280 | 5.270 | 42,679,301 |
| 2025-09-09 | 5.370 | 5.380 | 5.250 | 5.260 | 5.250 | 80,010,051 |
| 2025-09-08 | 5.340 | 5.490 | 5.310 | 5.390 | 5.380 | 85,744,734 |
| 2025-09-05 | 5.280 | 5.340 | 5.200 | 5.340 | 5.330 | 69,857,055 |
| 2025-09-04 | 5.260 | 5.390 | 5.200 | 5.290 | 5.280 | 104,156,920 |
| 2025-09-03 | 5.360 | 5.410 | 5.250 | 5.260 | 5.250 | 83,763,700 |
| 2025-09-02 | 5.620 | 5.630 | 5.300 | 5.350 | 5.340 | 140,383,414 |
| 2025-09-01 | 5.820 | 6.030 | 5.580 | 5.610 | 5.599 | 172,760,346 |
| 2025-08-29 | 5.700 | 5.800 | 5.650 | 5.740 | 5.729 | 126,665,800 |
| 2025-08-28 | 5.800 | 5.830 | 5.490 | 5.660 | 5.649 | 177,485,495 |
| 2025-08-27 | 5.870 | 6.190 | 5.810 | 5.820 | 5.809 | 245,229,594 |
| 2025-08-26 | 5.760 | 5.880 | 5.700 | 5.790 | 5.779 | 113,037,118 |
| 2025-08-25 | 5.860 | 6.030 | 5.740 | 5.810 | 5.799 | 167,696,246 |
| 2025-08-22 | 5.760 | 5.850 | 5.720 | 5.820 | 5.809 | 109,656,688 |
| 2025-08-21 | 5.830 | 5.880 | 5.710 | 5.730 | 5.719 | 125,988,531 |
| 2025-08-20 | 5.570 | 5.930 | 5.530 | 5.870 | 5.859 | 228,416,149 |
| 2025-08-19 | 5.500 | 5.750 | 5.450 | 5.620 | 5.609 | 176,451,822 |
| 2025-08-18 | 5.540 | 5.600 | 5.470 | 5.530 | 5.519 | 169,051,393 |
| 2025-08-15 | 5.120 | 5.580 | 5.110 | 5.510 | 5.499 | 238,049,252 |
| 2025-08-14 | 5.240 | 5.250 | 5.130 | 5.130 | 5.120 | 85,477,517 |
| 2025-08-13 | 5.270 | 5.280 | 5.200 | 5.240 | 5.230 | 86,161,998 |
| 2025-08-12 | 5.260 | 5.320 | 5.240 | 5.260 | 5.250 | 74,439,553 |
| 2025-08-11 | 5.220 | 5.270 | 5.200 | 5.250 | 5.240 | 68,012,736 |
| 2025-08-08 | 5.310 | 5.320 | 5.210 | 5.220 | 5.210 | 114,521,461 |
| 2025-08-07 | 5.310 | 5.510 | 5.300 | 5.330 | 5.320 | 216,712,340 |
| 2025-08-06 | 5.220 | 5.340 | 5.150 | 5.300 | 5.290 | 142,575,254 |
| 2025-08-05 | 5.220 | 5.300 | 5.150 | 5.220 | 5.210 | 101,242,252 |
| 2025-08-04 | 5.180 | 5.250 | 5.070 | 5.230 | 5.220 | 142,347,062 |
| 2025-08-01 | 5.180 | 5.370 | 5.110 | 5.220 | 5.210 | 217,688,323 |
| 2025-07-31 | 5.020 | 5.290 | 5.010 | 5.110 | 5.100 | 237,225,846 |
| 2025-07-30 | 5.080 | 5.150 | 5.010 | 5.040 | 5.030 | 85,625,493 |
| 2025-07-29 | 5.090 | 5.110 | 4.980 | 5.100 | 5.090 | 96,657,288 |
| 2025-07-28 | 5.150 | 5.180 | 5.080 | 5.090 | 5.080 | 85,780,230 |
| 2025-07-25 | 5.160 | 5.180 | 5.100 | 5.140 | 5.130 | 63,340,386 |
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.