Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.500	29.700	28.600	28.700	28.403	4,560,960
2023-07-31	29.330	30.770	28.890	29.930	29.621	5,857,961
2023-07-28	29.300	29.360	28.300	29.230	28.928	3,098,414
2023-07-27	29.800	30.130	29.340	29.500	29.195	4,182,678
2023-07-26	32.000	32.010	29.810	30.380	30.066	8,151,723
2023-07-25	32.940	32.940	31.310	32.230	31.897	8,509,825
2023-07-24	31.390	34.170	30.590	32.700	32.362	11,920,320
2023-07-21	29.560	31.830	29.340	31.060	30.739	5,546,600
2023-07-20	30.150	30.430	29.610	29.720	29.413	1,928,023
2023-07-19	30.470	31.010	29.770	30.180	29.868	1,885,428
2023-07-18	30.580	30.850	30.010	30.070	29.759	1,885,336
2023-07-17	31.010	31.150	30.300	30.580	30.264	2,121,569
2023-07-14	30.830	31.450	30.700	31.010	30.689	2,080,063
2023-07-13	30.630	31.250	30.560	30.820	30.501	2,360,680
2023-07-12	32.900	32.910	30.400	30.630	30.313	4,014,791
2023-07-11	31.300	32.850	31.080	32.660	32.322	3,730,480
2023-07-10	32.120	32.450	30.850	31.300	30.976	3,043,000
2023-07-07	33.240	33.270	31.460	32.010	31.679	3,900,070
2023-07-06	33.880	34.480	33.300	33.400	33.055	2,183,014
2023-07-05	35.000	35.360	33.730	33.880	33.530	4,207,008
2023-07-04	32.690	35.140	32.690	34.970	34.608	5,678,266
2023-07-03	34.480	34.900	32.680	33.200	32.857	3,483,905
2023-06-30	34.440	34.820	33.380	34.150	33.797	2,773,851
2023-06-29	33.590	34.950	33.590	34.340	33.985	3,190,234
2023-06-28	34.690	34.730	32.650	33.520	33.173	3,816,955
2023-06-27	33.880	35.020	33.810	34.830	34.470	2,572,368
2023-06-26	35.750	36.980	34.300	34.370	34.015	5,942,490
2023-06-21	35.670	37.170	34.910	36.300	35.925	6,812,396
2023-06-20	35.760	36.350	35.200	35.720	35.351	5,062,760
2023-06-19	35.540	37.350	35.200	36.230	35.855	6,880,726
2023-06-16	34.510	35.880	33.690	35.450	35.084	4,862,031
2023-06-15	35.180	36.030	34.660	34.890	34.529	5,905,185
2023-06-14	36.660	36.960	35.290	35.490	35.123	7,352,289
2023-06-13	35.560	37.580	35.270	36.680	36.301	7,423,543
2023-06-12	36.090	37.050	35.800	36.260	35.885	5,606,621
2023-06-09	35.390	36.800	35.390	36.380	36.004	6,881,526
2023-06-08	34.790	37.790	34.790	35.970	35.598	11,442,900
2023-06-07	35.020	37.120	35.020	35.300	34.935	6,729,577
2023-06-06	36.450	37.800	35.760	35.930	35.559	11,204,050
2023-06-05	36.010	38.950	36.010	37.190	36.806	18,645,850
2023-06-02	32.130	35.610	31.710	35.610	35.242	9,886,179
2023-06-01	32.290	33.270	31.920	32.470	32.035	3,819,938
2023-05-31	32.330	33.070	31.950	32.220	31.789	5,745,879
2023-05-30	31.180	31.610	30.620	31.500	31.078	3,572,350
2023-05-29	31.930	32.480	31.100	31.610	31.187	4,784,025
2023-05-26	30.700	31.360	30.600	31.010	30.595	2,794,397
2023-05-25	31.530	31.850	30.250	30.790	30.378	3,770,400
2023-05-24	30.970	31.620	30.400	31.300	30.881	4,128,790
2023-05-23	33.000	33.470	30.890	31.240	30.822	9,140,035
2023-05-22	32.300	34.260	32.140	33.390	32.943	12,971,050
2023-05-19	29.910	32.120	29.690	32.120	31.690	9,183,538
2023-05-18	28.600	29.460	28.560	29.200	28.809	3,093,927
2023-05-17	27.500	29.460	27.340	29.050	28.661	4,003,635
2023-05-16	27.060	27.870	26.930	27.460	27.092	2,182,129
2023-05-15	26.800	27.180	26.500	27.170	26.806	1,684,385
2023-05-12	27.020	27.300	26.870	26.910	26.550	1,155,545
2023-05-11	27.450	27.660	27.170	27.260	26.895	1,349,109
2023-05-10	27.310	27.480	26.880	27.400	27.033	1,712,497
2023-05-09	28.200	28.200	27.210	27.230	26.866	2,401,162
2023-05-08	28.180	28.310	27.800	28.200	27.823	2,099,962

← NewerPage 14 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.