Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.060 | 5.180 | 5.050 | 5.150 | 5.140 | 96,118,285 |
| 2025-07-23 | 5.040 | 5.140 | 5.020 | 5.050 | 5.040 | 84,692,260 |
| 2025-07-22 | 5.080 | 5.100 | 5.010 | 5.060 | 5.050 | 73,020,514 |
| 2025-07-21 | 5.050 | 5.140 | 5.050 | 5.090 | 5.080 | 73,141,880 |
| 2025-07-18 | 5.140 | 5.190 | 5.050 | 5.090 | 5.080 | 80,769,517 |
| 2025-07-17 | 5.090 | 5.130 | 5.030 | 5.100 | 5.090 | 76,260,372 |
| 2025-07-16 | 4.990 | 5.200 | 4.980 | 5.100 | 5.090 | 179,879,819 |
| 2025-07-15 | 4.960 | 5.010 | 4.850 | 5.000 | 4.990 | 89,022,143 |
| 2025-07-14 | 5.060 | 5.070 | 4.960 | 4.970 | 4.960 | 70,349,760 |
| 2025-07-11 | 5.030 | 5.070 | 5.010 | 5.060 | 5.050 | 51,190,272 |
| 2025-07-10 | 5.030 | 5.080 | 5.000 | 5.030 | 5.020 | 48,307,228 |
| 2025-07-09 | 5.030 | 5.060 | 5.010 | 5.030 | 5.020 | 46,458,191 |
| 2025-07-08 | 4.990 | 5.050 | 4.980 | 5.030 | 5.020 | 34,465,307 |
| 2025-07-07 | 5.000 | 5.050 | 4.980 | 5.010 | 5.000 | 43,248,220 |
| 2025-07-04 | 5.030 | 5.100 | 5.010 | 5.020 | 5.010 | 39,009,497 |
| 2025-07-03 | 5.080 | 5.110 | 5.030 | 5.050 | 5.027 | 54,773,700 |
| 2025-07-02 | 5.140 | 5.170 | 5.060 | 5.100 | 5.077 | 60,370,360 |
| 2025-07-01 | 5.180 | 5.200 | 5.110 | 5.190 | 5.166 | 76,300,614 |
| 2025-06-30 | 5.200 | 5.220 | 5.100 | 5.140 | 5.116 | 93,406,082 |
| 2025-06-27 | 5.060 | 5.350 | 5.020 | 5.240 | 5.216 | 161,125,383 |
| 2025-06-26 | 5.140 | 5.360 | 5.100 | 5.110 | 5.087 | 118,965,056 |
| 2025-06-25 | 5.020 | 5.050 | 4.950 | 5.050 | 5.027 | 47,913,663 |
| 2025-06-24 | 4.900 | 5.000 | 4.860 | 5.000 | 4.977 | 44,337,428 |
| 2025-06-23 | 4.850 | 4.920 | 4.810 | 4.890 | 4.868 | 38,367,668 |
| 2025-06-20 | 4.950 | 4.990 | 4.870 | 4.890 | 4.868 | 34,148,228 |
| 2025-06-19 | 5.000 | 5.040 | 4.930 | 4.940 | 4.917 | 37,366,800 |
| 2025-06-18 | 5.050 | 5.060 | 5.000 | 5.020 | 4.997 | 37,272,888 |
| 2025-06-17 | 5.120 | 5.130 | 5.050 | 5.070 | 5.047 | 47,462,616 |
| 2025-06-16 | 5.130 | 5.160 | 5.070 | 5.090 | 5.067 | 60,789,372 |
| 2025-06-13 | 5.230 | 5.300 | 5.150 | 5.160 | 5.136 | 67,649,781 |
| 2025-06-12 | 5.340 | 5.350 | 5.230 | 5.260 | 5.236 | 57,176,555 |
| 2025-06-11 | 5.350 | 5.450 | 5.330 | 5.350 | 5.325 | 59,363,927 |
| 2025-06-10 | 5.340 | 5.410 | 5.280 | 5.350 | 5.325 | 76,929,626 |
| 2025-06-09 | 5.200 | 5.500 | 5.180 | 5.360 | 5.335 | 132,016,644 |
| 2025-06-06 | 5.250 | 5.300 | 5.160 | 5.200 | 5.176 | 71,646,157 |
| 2025-06-05 | 5.250 | 5.270 | 5.150 | 5.260 | 5.236 | 66,674,792 |
| 2025-06-04 | 5.240 | 5.290 | 5.200 | 5.250 | 5.226 | 51,406,009 |
| 2025-06-03 | 5.140 | 5.270 | 5.110 | 5.230 | 5.206 | 47,608,122 |
| 2025-05-30 | 5.240 | 5.270 | 5.160 | 5.180 | 5.156 | 54,276,555 |
| 2025-05-29 | 5.220 | 5.300 | 5.210 | 5.260 | 5.236 | 65,286,425 |
| 2025-05-28 | 5.300 | 5.310 | 5.200 | 5.220 | 5.196 | 42,250,532 |
| 2025-05-27 | 5.300 | 5.350 | 5.230 | 5.300 | 5.276 | 45,834,789 |
| 2025-05-26 | 5.240 | 5.380 | 5.160 | 5.330 | 5.305 | 76,235,686 |
| 2025-05-23 | 5.360 | 5.400 | 5.270 | 5.270 | 5.246 | 131,857,108 |
| 2025-05-22 | 5.250 | 5.270 | 5.160 | 5.180 | 5.156 | 50,959,800 |
| 2025-05-21 | 5.280 | 5.350 | 5.260 | 5.280 | 5.256 | 55,262,064 |
| 2025-05-20 | 5.300 | 5.370 | 5.260 | 5.310 | 5.286 | 54,929,333 |
| 2025-05-19 | 5.400 | 5.420 | 5.190 | 5.310 | 5.286 | 84,277,105 |
| 2025-05-16 | 5.410 | 5.550 | 5.370 | 5.430 | 5.405 | 62,153,419 |
| 2025-05-15 | 5.660 | 5.660 | 5.370 | 5.410 | 5.385 | 114,279,191 |
| 2025-05-14 | 5.650 | 5.780 | 5.610 | 5.670 | 5.644 | 110,225,667 |
| 2025-05-13 | 5.400 | 5.850 | 5.350 | 5.720 | 5.694 | 221,298,840 |
| 2025-05-12 | 5.350 | 5.400 | 5.270 | 5.360 | 5.335 | 75,259,984 |
| 2025-05-09 | 5.520 | 5.540 | 5.310 | 5.340 | 5.315 | 87,532,363 |
| 2025-05-08 | 5.350 | 5.810 | 5.350 | 5.490 | 5.465 | 192,054,310 |
| 2025-05-07 | 5.550 | 5.560 | 5.340 | 5.380 | 5.355 | 76,078,009 |
| 2025-05-06 | 5.260 | 5.520 | 5.120 | 5.450 | 5.425 | 128,182,795 |
| 2025-04-30 | 5.170 | 5.420 | 5.120 | 5.340 | 5.315 | 111,778,447 |
| 2025-04-29 | 5.180 | 5.270 | 5.050 | 5.200 | 5.176 | 70,218,369 |
| 2025-04-28 | 5.060 | 5.140 | 5.000 | 5.120 | 5.096 | 71,952,709 |
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.