Meinian Onehealth Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.860 | 5.000 | 4.850 | 4.920 | 4.920 | 141,527,586 |
| 2026-10-20 | 4.690 | 4.890 | 4.660 | 4.890 | 4.890 | 170,583,719 |
| 2026-10-19 | 4.560 | 4.760 | 4.560 | 4.730 | 4.730 | 160,665,845 |
| 2026-10-16 | 4.900 | 4.990 | 4.570 | 4.640 | 4.640 | 226,508,329 |
| 2026-10-15 | 4.700 | 4.780 | 4.620 | 4.640 | 4.640 | 94,004,109 |
| 2026-10-14 | 4.800 | 4.890 | 4.660 | 4.770 | 4.770 | 118,844,539 |
| 2026-10-13 | 4.790 | 4.960 | 4.630 | 4.790 | 4.790 | 178,092,906 |
| 2026-10-12 | 5.110 | 5.190 | 4.710 | 4.880 | 4.880 | 243,661,484 |
| 2026-10-09 | 4.520 | 4.960 | 4.500 | 4.900 | 4.900 | 259,616,734 |
| 2026-10-08 | 4.610 | 4.680 | 4.490 | 4.520 | 4.520 | 67,424,180 |
| 2026-09-30 | 4.480 | 4.560 | 4.460 | 4.540 | 4.540 | 47,325,922 |
| 2026-09-29 | 4.390 | 4.500 | 4.390 | 4.470 | 4.470 | 43,401,832 |
| 2026-09-28 | 4.500 | 4.520 | 4.380 | 4.410 | 4.410 | 49,162,648 |
| 2026-09-24 | 4.480 | 4.620 | 4.460 | 4.480 | 4.480 | 66,279,398 |
| 2026-09-23 | 4.570 | 4.580 | 4.480 | 4.480 | 4.480 | 56,197,039 |
| 2026-09-22 | 4.520 | 4.640 | 4.520 | 4.590 | 4.590 | 89,916,648 |
| 2026-09-21 | 4.410 | 4.620 | 4.390 | 4.560 | 4.560 | 101,204,992 |
| 2026-09-18 | 4.370 | 4.460 | 4.350 | 4.420 | 4.420 | 88,689,539 |
| 2026-09-17 | 4.310 | 4.400 | 4.300 | 4.330 | 4.330 | 53,501,023 |
| 2026-09-16 | 4.330 | 4.360 | 4.300 | 4.350 | 4.350 | 52,804,191 |
| 2026-09-15 | 4.510 | 4.520 | 4.330 | 4.340 | 4.340 | 104,742,672 |
| 2026-09-14 | 4.490 | 4.600 | 4.470 | 4.570 | 4.570 | 44,282,629 |
| 2026-09-11 | 4.590 | 4.600 | 4.470 | 4.520 | 4.520 | 62,933,730 |
| 2026-09-10 | 4.670 | 4.690 | 4.610 | 4.620 | 4.620 | 38,574,000 |
| 2026-09-09 | 4.690 | 4.740 | 4.660 | 4.680 | 4.680 | 45,987,492 |
| 2026-09-08 | 4.640 | 4.760 | 4.600 | 4.720 | 4.720 | 66,859,594 |
| 2026-09-07 | 4.600 | 4.670 | 4.580 | 4.630 | 4.630 | 43,221,441 |
| 2026-09-04 | 4.630 | 4.700 | 4.590 | 4.610 | 4.610 | 51,937,836 |
| 2026-09-03 | 4.700 | 4.720 | 4.600 | 4.610 | 4.610 | 53,432,219 |
| 2026-09-02 | 4.750 | 4.780 | 4.670 | 4.710 | 4.710 | 57,035,316 |
| 2026-09-01 | 4.640 | 4.770 | 4.630 | 4.750 | 4.750 | 90,398,273 |
| 2026-08-31 | 4.620 | 4.670 | 4.500 | 4.660 | 4.660 | 80,932,945 |
| 2026-08-28 | 4.710 | 4.760 | 4.670 | 4.710 | 4.710 | 65,653,430 |
| 2026-08-27 | 4.660 | 4.690 | 4.630 | 4.690 | 4.690 | 46,819,254 |
| 2026-08-26 | 4.690 | 4.710 | 4.640 | 4.680 | 4.680 | 45,764,848 |
| 2026-08-25 | 4.580 | 4.680 | 4.580 | 4.670 | 4.670 | 44,897,754 |
| 2026-08-24 | 4.660 | 4.680 | 4.560 | 4.610 | 4.610 | 57,444,684 |
| 2026-08-21 | 4.710 | 4.750 | 4.650 | 4.690 | 4.690 | 70,251,297 |
| 2026-08-20 | 4.790 | 4.900 | 4.760 | 4.810 | 4.810 | 116,054,273 |
| 2026-08-19 | 4.770 | 4.810 | 4.640 | 4.640 | 4.640 | 82,882,445 |
| 2026-08-18 | 4.940 | 4.990 | 4.770 | 4.810 | 4.810 | 115,528,984 |
| 2026-08-17 | 4.990 | 5.000 | 4.850 | 4.960 | 4.960 | 101,695,898 |
| 2026-08-14 | 5.100 | 5.130 | 4.920 | 5.030 | 5.030 | 138,110,500 |
| 2026-08-13 | 5.080 | 5.250 | 5.040 | 5.100 | 5.100 | 207,285,562 |
| 2026-08-12 | 5.100 | 5.300 | 5.010 | 5.140 | 5.140 | 238,034,984 |
| 2026-08-11 | 5.200 | 5.220 | 5.060 | 5.060 | 5.060 | 243,087,203 |
| 2026-08-10 | 4.860 | 5.300 | 4.830 | 5.300 | 5.300 | 198,845,109 |
| 2026-08-07 | 4.800 | 4.830 | 4.680 | 4.820 | 4.820 | 88,914,789 |
| 2026-08-06 | 4.900 | 4.940 | 4.760 | 4.790 | 4.790 | 97,296,102 |
| 2026-08-05 | 4.810 | 4.980 | 4.800 | 4.930 | 4.930 | 109,067,773 |
| 2026-08-04 | 4.800 | 4.910 | 4.780 | 4.860 | 4.860 | 120,685,344 |
| 2026-08-03 | 4.780 | 4.820 | 4.700 | 4.740 | 4.740 | 101,548,227 |
| 2026-07-31 | 4.500 | 4.940 | 4.470 | 4.780 | 4.780 | 225,881,156 |
| 2026-07-30 | 4.510 | 4.650 | 4.470 | 4.500 | 4.500 | 73,928,367 |
| 2026-07-29 | 4.470 | 4.570 | 4.450 | 4.550 | 4.550 | 78,173,320 |
| 2026-07-28 | 4.400 | 4.530 | 4.380 | 4.460 | 4.460 | 60,605,699 |
| 2026-07-27 | 4.280 | 4.450 | 4.250 | 4.440 | 4.440 | 73,857,938 |
| 2026-07-24 | 4.430 | 4.490 | 4.310 | 4.320 | 4.320 | 74,090,461 |
| 2026-07-23 | 4.410 | 4.490 | 4.370 | 4.490 | 4.490 | 61,901,145 |
| 2026-07-22 | 4.470 | 4.530 | 4.420 | 4.440 | 4.440 | 72,756,398 |
Page 1 of 3 · 121 trading daysOlder →
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.