Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.420	22.480	21.900	22.170	21.941	2,443,539
2024-04-29	21.750	22.300	21.740	22.240	22.010	2,478,460
2024-04-26	21.120	21.730	20.960	21.630	21.406	2,638,780
2024-04-25	21.010	21.300	20.760	20.970	20.753	2,540,609
2024-04-24	20.740	21.450	20.740	21.440	21.218	2,642,682
2024-04-23	20.410	20.830	20.400	20.670	20.456	2,017,552
2024-04-22	19.920	20.550	19.610	20.350	20.140	1,900,800
2024-04-19	20.700	20.870	20.250	20.440	20.229	2,301,459
2024-04-18	21.090	21.370	20.480	20.780	20.565	2,732,350
2024-04-17	19.850	21.150	19.850	21.100	20.882	4,017,150
2024-04-16	21.210	21.210	19.350	19.470	19.269	4,728,845
2024-04-15	22.200	22.330	20.860	21.260	21.040	3,509,970
2024-04-12	22.320	22.660	22.200	22.210	21.980	2,383,900
2024-04-11	22.190	22.610	22.070	22.330	22.099	2,144,930
2024-04-10	23.060	23.060	22.140	22.290	22.060	2,750,334
2024-04-09	22.710	23.280	22.710	23.130	22.891	2,126,415
2024-04-08	23.280	23.530	22.800	22.800	22.564	2,952,200
2024-04-03	23.800	23.970	23.110	23.330	23.089	3,373,434
2024-04-02	24.800	24.800	23.820	24.020	23.772	3,525,954
2024-04-01	24.890	24.890	24.200	24.640	24.385	5,092,030
2024-03-29	23.310	24.700	23.300	24.680	24.425	7,234,813
2024-03-28	22.570	23.850	22.410	23.430	23.188	4,751,558
2024-03-27	23.800	23.880	22.560	22.570	22.337	3,919,596
2024-03-26	24.110	24.500	23.420	23.720	23.475	4,052,300
2024-03-25	25.150	25.500	24.160	24.220	23.970	4,619,930
2024-03-22	25.620	25.890	25.100	25.430	25.167	5,600,256
2024-03-21	26.350	26.500	25.800	25.860	25.593	4,057,589
2024-03-20	26.000	26.700	25.930	26.340	26.068	5,624,904
2024-03-19	27.100	27.180	26.400	26.490	26.216	8,330,682
2024-03-18	26.310	26.900	25.500	26.720	26.444	9,467,942
2024-03-15	25.300	26.130	25.020	26.100	25.830	6,271,895
2024-03-14	25.400	25.760	24.810	25.300	25.038	6,476,069
2024-03-13	25.950	26.600	25.700	25.800	25.533	9,918,737
2024-03-12	25.530	26.260	25.150	25.950	25.682	9,417,419
2024-03-11	24.660	25.600	24.510	25.540	25.276	7,929,772
2024-03-08	24.650	25.740	24.330	25.410	25.147	10,433,440
2024-03-07	25.860	26.250	24.380	24.430	24.177	12,705,990
2024-03-06	25.040	26.180	25.040	25.520	25.256	15,688,500
2024-03-05	26.940	28.280	25.590	26.350	26.078	28,030,369
2024-03-04	26.930	26.930	26.930	26.930	26.652	1,890,732
2024-03-01	22.830	24.480	22.650	24.480	24.227	4,739,233
2024-02-29	20.790	22.310	20.690	22.250	22.020	5,844,130
2024-02-28	23.110	23.200	20.900	20.920	20.704	7,927,171
2024-02-27	22.180	22.860	22.100	22.840	22.604	6,410,026
2024-02-26	22.000	22.500	21.690	22.120	21.891	6,105,449
2024-02-23	21.200	23.000	21.200	21.990	21.763	8,376,890
2024-02-22	20.120	21.500	20.110	21.130	20.912	4,918,676
2024-02-21	19.860	20.800	19.850	20.220	20.011	3,680,615
2024-02-20	20.190	20.280	19.660	20.160	19.952	2,597,837
2024-02-19	19.880	20.260	19.620	20.190	19.981	3,261,282
2024-02-08	17.790	19.570	17.650	19.440	19.239	4,127,264
2024-02-07	18.010	18.390	17.360	17.800	17.616	3,023,300
2024-02-06	17.100	18.470	15.950	17.950	17.764	3,576,223
2024-02-05	18.580	18.580	17.070	17.460	17.280	4,949,624
2024-02-02	18.880	19.290	17.170	18.970	18.774	3,940,538
2024-02-01	18.780	19.760	18.710	18.940	18.744	3,174,080
2024-01-31	20.010	20.250	18.780	18.800	18.606	3,800,491
2024-01-30	20.580	20.950	20.010	20.010	19.803	1,974,998
2024-01-29	21.820	22.050	20.810	20.810	20.595	2,532,002
2024-01-26	22.290	22.440	21.770	21.780	21.555	1,946,920

← NewerPage 11 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.