Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.300	26.670	25.970	26.300	26.028	2,941,640
2023-10-31	27.100	27.300	26.110	26.270	25.998	5,010,219
2023-10-30	25.500	27.680	25.500	27.480	27.196	7,924,580
2023-10-27	25.980	26.130	25.130	25.730	25.464	4,036,567
2023-10-26	25.350	26.300	25.280	26.300	26.028	4,155,214
2023-10-25	24.960	25.880	24.700	25.690	25.424	4,918,919
2023-10-24	25.590	26.010	24.600	25.090	24.831	5,928,936
2023-10-23	26.010	27.570	25.450	26.060	25.791	7,795,265
2023-10-20	26.290	26.890	25.250	25.340	25.078	4,158,469
2023-10-19	26.880	27.480	26.450	26.550	26.276	3,043,819
2023-10-18	27.760	27.830	27.090	27.090	26.810	2,942,395
2023-10-17	27.890	28.380	27.550	27.740	27.453	3,224,719
2023-10-16	28.520	28.800	27.460	27.930	27.641	4,564,450
2023-10-13	27.810	28.880	27.810	28.300	28.007	5,119,695
2023-10-12	28.100	28.440	27.640	28.010	27.720	3,289,257
2023-10-11	27.610	28.200	27.010	27.920	27.631	4,300,940
2023-10-10	26.900	27.650	26.900	27.360	27.077	3,438,627
2023-10-09	26.440	27.200	26.430	26.930	26.652	3,414,303
2023-09-28	25.650	26.650	25.630	26.550	26.276	4,079,196
2023-09-27	25.560	25.970	25.400	25.650	25.385	3,261,360
2023-09-26	26.210	27.600	25.770	25.800	25.533	3,449,900
2023-09-25	26.420	28.300	26.300	26.650	26.375	4,960,124
2023-09-22	25.160	26.660	25.020	26.460	26.186	6,013,351
2023-09-21	26.030	26.270	25.280	25.330	25.068	3,351,820
2023-09-20	26.810	27.130	25.880	26.030	25.761	4,910,873
2023-09-19	27.800	27.990	27.010	27.070	26.790	2,400,874
2023-09-18	28.110	28.620	27.860	27.970	27.681	3,004,616
2023-09-15	28.100	30.000	27.600	28.820	28.522	4,566,799
2023-09-14	29.320	29.900	28.560	28.680	28.384	4,500,070
2023-09-13	28.510	28.750	27.800	28.300	28.007	3,156,581
2023-09-12	29.280	29.500	28.850	28.880	28.581	2,803,577
2023-09-11	30.180	30.180	29.260	29.600	29.294	4,286,257
2023-09-08	28.380	30.270	28.340	29.800	29.492	5,241,930
2023-09-07	29.240	29.600	28.600	28.610	28.314	3,407,830
2023-09-06	28.980	29.660	28.500	29.420	29.116	4,540,154
2023-09-05	29.000	29.960	29.000	29.100	28.799	3,780,396
2023-09-04	28.510	29.360	28.380	29.280	28.977	3,940,200
2023-09-01	28.150	28.380	27.810	28.090	27.800	1,204,023
2023-08-31	27.980	28.440	27.700	28.380	28.087	1,948,223
2023-08-30	27.800	28.350	27.800	28.220	27.928	2,946,730
2023-08-29	26.540	27.580	26.430	27.390	27.107	1,781,642
2023-08-28	28.170	28.170	26.500	26.550	26.276	1,355,410
2023-08-25	26.810	26.900	26.450	26.450	26.177	1,684,383
2023-08-24	27.290	27.450	26.880	26.990	26.711	1,455,415
2023-08-23	27.900	28.410	27.130	27.250	26.968	2,393,871
2023-08-22	27.260	27.780	27.200	27.750	27.463	1,832,831
2023-08-21	27.000	27.440	27.000	27.090	26.810	884,530
2023-08-18	27.850	28.100	27.030	27.110	26.830	1,416,223
2023-08-17	27.400	28.100	27.290	27.930	27.641	1,297,732
2023-08-16	28.000	28.190	27.370	27.400	27.117	1,419,685
2023-08-15	28.950	29.140	28.100	28.180	27.889	1,938,455
2023-08-14	27.600	28.850	27.520	28.800	28.502	1,888,586
2023-08-11	28.300	28.340	27.810	27.880	27.592	1,112,785
2023-08-10	28.080	28.210	27.830	28.190	27.899	1,310,790
2023-08-09	28.800	29.150	27.980	28.010	27.720	2,646,593
2023-08-08	28.520	29.150	28.520	28.990	28.690	1,470,592
2023-08-07	28.920	29.200	28.770	28.970	28.671	2,205,525
2023-08-04	28.250	29.000	28.110	28.820	28.522	2,484,186
2023-08-03	28.070	28.650	27.800	28.250	27.958	2,953,205
2023-08-02	28.510	29.100	28.500	28.890	28.591	2,024,381

← NewerPage 13 of 21 · 1,212 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.