Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.510	22.450	21.230	22.330	22.099	2,888,460
2024-01-24	21.360	21.690	20.740	21.510	21.288	2,399,512
2024-01-23	21.100	21.700	20.680	21.320	21.100	3,193,301
2024-01-22	23.900	23.900	21.520	21.520	21.298	4,738,560
2024-01-19	23.640	24.230	23.320	23.910	23.663	2,213,796
2024-01-18	23.510	23.850	22.690	23.620	23.376	2,681,848
2024-01-17	23.560	24.200	23.490	23.650	23.406	2,436,947
2024-01-16	24.150	24.390	23.320	23.720	23.475	3,044,258
2024-01-15	25.010	25.060	23.800	24.280	24.029	3,226,340
2024-01-12	25.960	25.960	25.080	25.100	24.841	2,559,181
2024-01-11	25.220	26.300	25.100	26.030	25.761	2,942,980
2024-01-10	25.730	25.850	25.220	25.220	24.959	2,698,557
2024-01-09	26.030	26.550	25.510	25.980	25.711	2,837,104
2024-01-08	27.640	27.640	26.120	26.200	25.929	4,031,108
2024-01-05	27.600	28.360	27.300	27.690	27.404	6,885,411
2024-01-04	26.390	27.960	26.250	27.460	27.176	4,356,855
2024-01-03	26.460	26.980	26.200	26.580	26.305	2,060,990
2024-01-02	27.080	27.110	26.550	26.550	26.276	2,496,480
2023-12-29	26.500	27.280	26.450	27.060	26.780	3,320,904
2023-12-28	26.360	26.870	25.880	26.550	26.276	3,104,380
2023-12-27	26.200	26.490	26.100	26.430	26.157	2,212,630
2023-12-26	26.250	26.550	25.560	26.240	25.969	2,819,807
2023-12-25	25.620	26.500	25.530	26.250	25.979	2,266,961
2023-12-22	26.200	26.250	25.440	25.710	25.444	2,147,090
2023-12-21	25.980	26.300	25.300	26.300	26.028	2,407,204
2023-12-20	26.800	26.880	25.890	25.950	25.682	2,965,971
2023-12-19	26.450	26.850	26.330	26.810	26.533	2,021,266
2023-12-18	26.490	26.690	26.320	26.440	26.167	1,784,130
2023-12-15	27.350	27.490	26.520	26.600	26.325	3,461,474
2023-12-14	27.960	28.160	27.280	27.280	26.998	3,525,730
2023-12-13	28.640	28.640	27.860	27.860	27.572	3,333,810
2023-12-12	28.620	28.800	28.150	28.650	28.354	3,923,099
2023-12-11	28.240	28.630	27.830	28.630	28.334	4,293,150
2023-12-08	27.740	28.980	27.740	28.680	28.384	6,305,303
2023-12-07	27.490	27.780	27.300	27.640	27.354	2,839,987
2023-12-06	27.980	28.950	27.490	27.560	27.275	4,134,554
2023-12-05	28.920	29.080	28.200	28.200	27.908	3,889,914
2023-12-04	28.360	29.330	28.360	29.120	28.819	4,915,998
2023-12-01	28.340	29.100	28.300	28.910	28.611	4,335,843
2023-11-30	28.870	29.040	27.860	28.340	28.047	6,370,261
2023-11-29	29.600	29.600	28.840	28.860	28.562	6,692,684
2023-11-28	29.150	29.740	28.570	29.590	29.284	10,382,370
2023-11-27	29.220	29.790	28.730	28.960	28.661	8,034,359
2023-11-24	29.290	29.650	28.600	29.190	28.888	10,916,800
2023-11-23	28.550	29.200	28.350	29.180	28.878	6,365,990
2023-11-22	29.500	29.530	28.410	28.540	28.245	8,286,850
2023-11-21	30.450	30.800	29.490	29.500	29.195	11,845,410
2023-11-20	30.450	31.080	30.000	30.610	30.294	14,114,650
2023-11-17	30.170	30.590	29.600	30.450	30.135	15,442,840
2023-11-16	31.540	31.590	29.890	30.330	30.016	25,568,230
2023-11-15	32.220	32.810	32.000	32.810	32.471	9,157,758
2023-11-14	27.100	29.830	27.100	29.830	29.522	14,432,180
2023-11-13	26.340	27.390	26.310	27.120	26.840	3,740,684
2023-11-10	26.410	26.740	26.200	26.340	26.068	2,613,450
2023-11-09	27.260	27.290	26.420	26.520	26.246	4,396,964
2023-11-08	27.300	27.840	26.980	27.190	26.909	5,219,659
2023-11-07	26.990	27.760	26.800	27.600	27.315	6,875,829
2023-11-06	26.770	27.120	26.580	26.930	26.652	3,866,549
2023-11-03	25.810	27.000	25.790	26.700	26.424	6,376,408
2023-11-02	26.290	26.290	25.540	25.650	25.385	2,982,181

← NewerPage 12 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.