Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.200	19.490	18.830	19.270	19.164	3,403,750
2024-07-26	18.610	19.500	18.610	19.220	19.115	3,871,165
2024-07-25	18.660	19.150	18.450	18.700	18.598	3,394,565
2024-07-24	19.140	19.640	18.880	18.950	18.846	6,823,886
2024-07-23	19.330	21.160	19.160	19.880	19.771	10,357,170
2024-07-22	19.010	19.650	18.920	19.240	19.135	2,701,219
2024-07-19	18.590	19.400	18.550	18.980	18.876	2,243,248
2024-07-18	18.600	18.840	18.220	18.760	18.657	2,752,792
2024-07-17	20.360	20.420	18.920	18.920	18.816	4,249,107
2024-07-16	19.010	19.490	19.010	19.420	19.314	1,628,540
2024-07-15	19.310	19.430	19.030	19.160	19.055	1,255,921
2024-07-12	19.450	19.570	19.260	19.360	19.254	1,437,521
2024-07-11	19.320	19.670	19.160	19.610	19.503	2,675,405
2024-07-10	18.860	19.380	18.790	19.000	18.896	2,801,871
2024-07-09	17.860	18.980	17.760	18.930	18.826	3,053,027
2024-07-08	18.500	18.640	17.880	17.920	17.822	1,706,230
2024-07-05	18.410	18.730	18.110	18.520	18.419	1,754,000
2024-07-04	19.100	19.300	18.450	18.510	18.409	2,157,705
2024-07-03	19.270	19.290	18.860	19.090	18.985	1,640,930
2024-07-02	19.460	19.640	19.130	19.270	19.164	1,661,909
2024-07-01	19.830	19.880	18.980	19.480	19.373	2,502,491
2024-06-28	19.300	20.260	19.110	19.840	19.731	3,154,165
2024-06-27	19.890	20.080	19.410	19.430	19.324	2,362,090
2024-06-26	18.800	20.050	18.460	19.940	19.831	3,493,160
2024-06-25	19.490	19.520	18.530	18.790	18.687	3,627,200
2024-06-24	20.570	20.600	19.400	19.400	19.294	3,943,240
2024-06-21	20.550	21.000	20.100	20.760	20.646	2,888,650
2024-06-20	21.620	21.680	20.690	20.710	20.597	3,703,555
2024-06-19	21.670	21.760	21.290	21.440	21.323	3,614,694
2024-06-18	21.000	21.580	20.810	21.490	21.372	4,345,800
2024-06-17	20.830	21.480	20.740	21.020	20.905	3,416,580
2024-06-14	20.510	20.940	20.210	20.830	20.716	3,053,640
2024-06-13	20.530	20.810	20.340	20.600	20.487	2,884,120
2024-06-12	19.990	20.880	19.990	20.430	20.318	3,083,070
2024-06-11	19.480	20.090	19.060	20.080	19.970	3,011,390
2024-06-07	19.810	20.130	19.270	19.490	19.383	2,877,100
2024-06-06	20.760	20.840	19.580	19.590	19.483	6,200,795
2024-06-05	20.510	21.840	20.510	20.610	20.497	5,281,273
2024-06-04	20.970	21.500	20.250	21.050	20.935	6,709,251
2024-06-03	21.500	21.890	20.970	21.230	21.114	8,391,617
2024-05-31	20.940	22.440	20.930	21.640	21.521	11,223,680
2024-05-30	20.230	20.600	19.750	20.400	20.288	2,803,770
2024-05-29	20.180	20.790	20.130	20.300	20.189	3,094,791
2024-05-28	20.400	20.680	20.010	20.080	19.970	2,114,679
2024-05-27	20.300	20.500	19.730	20.380	20.268	2,177,780
2024-05-24	20.880	21.380	20.470	20.470	20.258	3,086,630
2024-05-23	21.400	21.870	21.080	21.100	20.882	3,646,830
2024-05-22	21.110	21.390	21.000	21.350	21.129	2,133,090
2024-05-21	21.400	21.400	21.060	21.210	20.991	1,575,805
2024-05-20	21.260	21.390	21.010	21.290	21.070	2,135,530
2024-05-17	20.800	21.280	20.470	21.250	21.030	3,188,550
2024-05-16	20.450	20.980	20.450	20.710	20.496	2,241,295
2024-05-15	20.980	20.990	20.380	20.430	20.219	2,150,580
2024-05-14	20.890	21.290	20.600	20.800	20.585	2,725,563
2024-05-13	21.010	21.610	20.500	20.600	20.387	3,364,243
2024-05-10	21.700	21.800	21.070	21.160	20.941	2,450,070
2024-05-09	21.790	22.090	21.660	21.700	21.476	2,417,852
2024-05-08	21.960	22.150	21.480	21.550	21.327	2,345,752
2024-05-07	22.270	22.420	22.020	22.150	21.921	1,720,120
2024-05-06	22.440	22.680	22.160	22.230	22.000	2,454,650

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.