Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.320 | 4.340 | 4.240 | 4.280 | 4.260 | 24,461,031 |
| 2025-01-21 | 4.420 | 4.420 | 4.320 | 4.350 | 4.330 | 25,148,120 |
| 2025-01-20 | 4.420 | 4.460 | 4.380 | 4.400 | 4.380 | 23,672,721 |
| 2025-01-17 | 4.400 | 4.430 | 4.330 | 4.380 | 4.360 | 25,869,800 |
| 2025-01-16 | 4.470 | 4.480 | 4.400 | 4.420 | 4.400 | 26,203,593 |
| 2025-01-15 | 4.430 | 4.540 | 4.410 | 4.450 | 4.430 | 37,906,482 |
| 2025-01-14 | 4.320 | 4.440 | 4.280 | 4.440 | 4.420 | 56,127,795 |
| 2025-01-13 | 4.170 | 4.350 | 4.130 | 4.350 | 4.330 | 44,913,844 |
| 2025-01-10 | 4.220 | 4.300 | 4.180 | 4.190 | 4.171 | 39,107,145 |
| 2025-01-09 | 4.210 | 4.270 | 4.150 | 4.230 | 4.211 | 31,969,687 |
| 2025-01-08 | 4.260 | 4.260 | 4.120 | 4.250 | 4.230 | 56,304,150 |
| 2025-01-07 | 4.290 | 4.320 | 4.090 | 4.220 | 4.201 | 103,740,626 |
| 2025-01-06 | 4.370 | 4.410 | 4.270 | 4.310 | 4.290 | 63,372,099 |
| 2025-01-03 | 4.520 | 4.560 | 4.360 | 4.390 | 4.370 | 46,840,576 |
| 2025-01-02 | 4.580 | 4.700 | 4.490 | 4.540 | 4.519 | 40,731,304 |
| 2024-12-31 | 4.680 | 4.720 | 4.570 | 4.590 | 4.569 | 32,715,431 |
| 2024-12-30 | 4.720 | 4.740 | 4.630 | 4.680 | 4.658 | 25,992,223 |
| 2024-12-27 | 4.680 | 4.820 | 4.660 | 4.730 | 4.708 | 27,980,280 |
| 2024-12-26 | 4.660 | 4.710 | 4.620 | 4.690 | 4.668 | 25,972,700 |
| 2024-12-25 | 4.800 | 4.820 | 4.640 | 4.680 | 4.658 | 42,012,479 |
| 2024-12-24 | 4.790 | 4.810 | 4.720 | 4.770 | 4.748 | 32,111,284 |
| 2024-12-23 | 4.970 | 4.990 | 4.760 | 4.770 | 4.748 | 51,550,951 |
| 2024-12-20 | 4.900 | 5.050 | 4.890 | 4.980 | 4.957 | 31,675,520 |
| 2024-12-19 | 4.900 | 4.980 | 4.840 | 4.910 | 4.887 | 47,658,099 |
| 2024-12-18 | 5.000 | 5.020 | 4.930 | 4.980 | 4.957 | 45,110,580 |
| 2024-12-17 | 5.160 | 5.180 | 4.950 | 4.980 | 4.957 | 85,180,488 |
| 2024-12-16 | 5.340 | 5.490 | 5.150 | 5.240 | 5.216 | 121,314,207 |
| 2024-12-13 | 5.250 | 5.330 | 5.210 | 5.270 | 5.246 | 67,970,291 |
| 2024-12-12 | 5.260 | 5.290 | 5.150 | 5.270 | 5.246 | 61,179,741 |
| 2024-12-11 | 5.050 | 5.340 | 5.050 | 5.260 | 5.236 | 97,896,828 |
| 2024-12-10 | 5.150 | 5.240 | 5.060 | 5.090 | 5.067 | 95,751,886 |
| 2024-12-09 | 5.210 | 5.290 | 4.990 | 5.010 | 4.987 | 90,521,568 |
| 2024-12-06 | 4.900 | 5.180 | 4.900 | 5.080 | 5.057 | 92,865,806 |
| 2024-12-05 | 4.860 | 4.930 | 4.830 | 4.900 | 4.877 | 35,199,730 |
| 2024-12-04 | 5.090 | 5.090 | 4.830 | 4.860 | 4.838 | 80,292,360 |
| 2024-12-03 | 5.130 | 5.170 | 5.040 | 5.100 | 5.077 | 39,559,440 |
| 2024-12-02 | 4.890 | 5.200 | 4.870 | 5.130 | 5.106 | 89,059,158 |
| 2024-11-29 | 4.890 | 4.980 | 4.860 | 4.920 | 4.897 | 37,653,821 |
| 2024-11-28 | 4.860 | 4.950 | 4.850 | 4.900 | 4.877 | 42,749,115 |
| 2024-11-27 | 4.780 | 4.880 | 4.650 | 4.880 | 4.858 | 53,393,608 |
| 2024-11-26 | 4.830 | 4.980 | 4.770 | 4.800 | 4.778 | 40,993,944 |
| 2024-11-25 | 4.990 | 5.050 | 4.770 | 4.850 | 4.828 | 51,265,020 |
| 2024-11-22 | 5.100 | 5.130 | 4.870 | 4.890 | 4.868 | 52,121,227 |
| 2024-11-21 | 5.120 | 5.140 | 5.020 | 5.120 | 5.096 | 49,217,684 |
| 2024-11-20 | 4.890 | 5.230 | 4.860 | 5.140 | 5.116 | 113,127,382 |
| 2024-11-19 | 4.810 | 4.990 | 4.800 | 4.900 | 4.877 | 56,169,017 |
| 2024-11-18 | 4.780 | 4.920 | 4.700 | 4.790 | 4.768 | 54,240,188 |
| 2024-11-15 | 4.820 | 4.900 | 4.740 | 4.760 | 4.738 | 46,940,327 |
| 2024-11-14 | 5.030 | 5.100 | 4.880 | 4.890 | 4.868 | 65,741,984 |
| 2024-11-13 | 5.060 | 5.210 | 5.000 | 5.110 | 5.087 | 76,044,232 |
| 2024-11-12 | 5.040 | 5.180 | 5.000 | 5.040 | 5.017 | 85,327,048 |
| 2024-11-11 | 5.050 | 5.080 | 4.900 | 5.020 | 4.997 | 83,492,905 |
| 2024-11-08 | 5.120 | 5.210 | 5.020 | 5.050 | 5.027 | 79,971,527 |
| 2024-11-07 | 5.000 | 5.240 | 4.950 | 5.100 | 5.077 | 98,955,921 |
| 2024-11-06 | 4.940 | 5.140 | 4.880 | 5.050 | 5.027 | 141,328,844 |
| 2024-11-05 | 4.700 | 4.960 | 4.630 | 4.950 | 4.927 | 151,218,393 |
| 2024-11-04 | 4.660 | 4.730 | 4.570 | 4.710 | 4.688 | 102,343,208 |
| 2024-11-01 | 4.790 | 4.940 | 4.660 | 4.690 | 4.668 | 195,943,921 |
| 2024-10-31 | 4.360 | 4.750 | 4.360 | 4.750 | 4.728 | 182,647,585 |
| 2024-10-30 | 4.390 | 4.400 | 4.260 | 4.320 | 4.300 | 65,231,986 |
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.