Shenzhen MeiG Smart Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.990	42.960	38.550	42.610	42.610	17,642,870
2026-10-22	40.850	42.230	40.250	40.800	40.800	20,347,558
2026-10-21	38.120	42.350	37.900	41.240	41.240	28,530,227
2026-10-20	36.000	38.510	35.300	38.510	38.510	16,825,522
2026-10-19	34.870	35.800	33.420	35.010	35.010	12,017,540
2026-10-16	36.000	36.360	34.910	35.230	35.230	4,660,273
2026-10-15	35.680	36.220	34.800	35.050	35.050	5,960,113
2026-10-14	36.670	37.550	36.150	36.950	36.950	5,529,726
2026-10-13	35.690	37.040	35.020	36.690	36.690	6,313,656
2026-10-12	37.030	37.280	35.600	36.520	36.520	6,987,850
2026-10-09	37.790	38.220	35.180	37.050	37.050	10,423,757
2026-10-08	42.450	42.710	38.170	38.170	38.170	10,089,213
2026-09-30	42.300	43.500	41.610	42.410	42.410	6,473,526
2026-09-29	42.450	42.830	41.650	41.950	41.950	5,025,744
2026-09-28	45.870	45.870	42.320	42.600	42.600	7,363,566
2026-09-24	45.810	46.400	45.000	45.530	45.530	6,340,968
2026-09-23	47.510	48.170	46.150	46.250	46.250	8,750,002
2026-09-22	46.790	48.750	46.630	47.900	47.900	11,269,354
2026-09-21	46.110	46.860	45.350	46.470	46.470	11,318,823
2026-09-18	42.830	45.690	42.830	45.300	45.300	13,297,635
2026-09-17	40.470	43.050	40.400	42.820	42.820	10,603,991
2026-09-16	40.280	41.300	40.100	40.910	40.910	8,197,486
2026-09-15	40.370	41.280	39.850	40.330	40.330	6,411,870
2026-09-14	40.630	41.290	39.850	40.520	40.520	7,035,714
2026-09-11	41.790	42.340	40.100	40.820	40.820	10,139,404
2026-09-10	43.300	43.940	42.080	42.180	42.180	17,406,072
2026-09-09	48.500	49.200	44.300	44.350	44.350	24,825,129
2026-09-08	46.120	47.990	45.090	47.510	47.510	35,825,402
2026-09-07	46.120	46.120	46.120	46.120	46.120	3,039,120
2026-09-04	43.540	44.000	41.650	41.930	41.930	8,873,830
2026-09-03	44.280	44.550	42.720	42.950	42.950	7,909,190
2026-09-02	43.880	44.610	43.450	43.980	43.980	8,623,588
2026-09-01	44.960	45.840	43.900	44.750	44.750	19,831,771
2026-08-31	40.290	44.900	40.290	44.900	44.900	17,634,840
2026-08-28	41.640	43.670	40.750	40.820	40.820	13,760,473
2026-08-27	41.100	41.650	40.600	41.260	41.260	8,096,520
2026-08-26	39.740	41.500	39.600	40.900	40.900	8,812,229
2026-08-25	39.580	40.150	38.700	39.800	39.800	6,226,201
2026-08-24	37.920	41.000	37.920	39.960	39.960	12,292,064
2026-08-21	37.710	38.450	37.310	37.850	37.850	3,732,242
2026-08-20	38.270	38.980	37.730	38.020	38.020	5,021,979
2026-08-19	39.220	39.900	37.850	37.970	37.970	7,611,263
2026-08-18	38.560	40.170	38.420	40.150	40.150	10,284,745
2026-08-17	38.020	39.690	37.500	39.060	39.060	7,722,696
2026-08-14	38.050	38.880	37.390	38.000	38.000	5,967,841
2026-08-13	39.950	40.230	38.000	38.050	38.050	9,407,108
2026-08-12	37.800	38.890	37.570	38.700	38.700	8,127,536
2026-08-11	37.140	38.650	36.650	38.160	38.160	9,370,636
2026-08-10	37.590	37.970	36.820	37.150	37.150	5,171,673
2026-08-07	38.150	38.620	37.010	37.670	37.670	6,702,293
2026-08-06	37.300	38.690	37.250	38.130	38.130	7,299,099
2026-08-05	36.300	38.460	36.250	37.870	37.870	9,378,594
2026-08-04	36.200	37.160	35.810	36.820	36.820	6,908,900
2026-08-03	34.710	36.650	34.700	36.270	36.270	7,619,916
2026-07-31	35.000	36.220	34.320	35.100	35.100	9,735,517
2026-07-30	36.780	37.280	33.930	33.930	33.930	13,047,054
2026-07-29	37.260	38.300	36.500	37.700	37.700	7,773,059
2026-07-28	37.260	38.430	36.870	37.340	37.340	7,397,986
2026-07-27	38.000	38.660	35.880	38.660	38.660	9,914,544
2026-07-24	38.800	40.280	38.210	38.240	38.240	10,681,546

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.1000 CNY
2025-05-30	0.1300 CNY
2024-05-27	0.1000 CNY
2023-06-02	0.1000 CNY
2022-06-10	0.1768 CNY
2021-06-11	0.0200 CNY
2020-05-29	0.0200 CNY
2019-06-06	0.0270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.