Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.660	28.710	27.670	27.710	27.339	2,833,570
2023-05-04	28.800	29.050	28.310	28.890	28.503	2,969,822
2023-04-28	28.580	29.380	28.510	29.240	28.849	3,729,389
2023-04-27	29.530	29.530	28.180	28.500	28.119	5,396,027
2023-04-26	29.660	30.660	29.660	29.660	29.263	8,128,074
2023-04-25	36.200	36.200	32.950	32.950	32.509	8,214,827
2023-04-24	37.500	37.870	35.750	36.610	36.120	6,779,102
2023-04-21	38.350	38.480	37.290	38.120	37.610	8,887,695
2023-04-20	36.650	39.440	36.650	39.170	38.646	15,172,100
2023-04-19	38.060	38.400	36.790	36.870	36.376	14,927,230
2023-04-18	34.740	38.060	34.420	38.060	37.551	11,717,300
2023-04-17	36.300	36.300	34.480	34.600	34.137	8,347,340
2023-04-14	34.860	37.000	34.060	36.580	36.090	13,684,100
2023-04-13	35.170	37.000	33.780	35.220	34.749	10,943,610
2023-04-12	33.360	34.790	33.030	34.500	34.038	5,212,291
2023-04-11	33.870	34.380	33.040	33.350	32.904	5,053,240
2023-04-10	34.910	36.520	34.000	34.370	33.910	7,365,522
2023-04-07	36.140	36.550	34.800	35.490	35.015	7,917,192
2023-04-06	34.490	36.160	34.120	36.000	35.518	11,931,790
2023-04-04	33.740	35.380	32.940	33.810	33.357	5,855,016
2023-04-03	33.380	34.080	33.170	33.850	33.397	4,189,578
2023-03-31	32.900	33.550	32.670	33.470	33.022	3,269,151
2023-03-30	33.330	33.760	32.710	32.970	32.529	3,680,861
2023-03-29	33.690	34.360	33.280	33.500	33.052	3,419,832
2023-03-28	34.700	34.800	33.180	33.430	32.983	5,358,960
2023-03-27	34.520	36.110	34.390	34.730	34.265	9,318,601
2023-03-24	32.990	35.580	32.810	34.430	33.969	11,664,910
2023-03-23	30.250	32.980	30.150	32.560	32.124	7,599,153
2023-03-22	29.750	30.600	29.750	30.510	30.102	3,072,570
2023-03-21	29.590	29.890	29.450	29.780	29.381	1,413,015
2023-03-20	29.600	30.360	29.400	29.570	29.174	2,677,627
2023-03-17	28.750	29.700	28.670	29.300	28.908	2,322,613
2023-03-16	29.310	29.570	28.490	28.600	28.217	2,783,757
2023-03-15	30.300	30.480	29.510	29.560	29.164	1,793,355
2023-03-14	30.420	30.550	29.770	29.900	29.500	2,120,674
2023-03-13	30.200	30.560	29.450	30.320	29.914	3,271,400
2023-03-10	32.200	32.490	30.160	30.510	30.102	6,720,515
2023-03-09	33.460	34.450	32.620	32.950	32.509	5,711,593
2023-03-08	33.140	35.500	33.140	33.470	33.022	4,970,213
2023-03-07	34.540	34.960	32.910	33.100	32.657	7,692,727
2023-03-06	36.390	36.390	34.350	35.170	34.699	12,327,390
2023-03-03	33.400	36.430	32.000	36.430	35.942	11,751,020
2023-03-02	34.000	36.180	32.880	33.120	32.677	5,391,205
2023-03-01	32.490	33.330	32.260	32.900	32.460	2,054,841
2023-02-28	32.550	32.750	31.670	32.310	31.878	1,351,130
2023-02-27	32.850	32.850	31.910	32.260	31.828	1,639,592
2023-02-24	33.230	33.230	32.410	32.500	32.065	1,101,418
2023-02-23	33.150	33.500	32.600	32.930	32.489	1,616,940
2023-02-22	33.910	34.400	32.930	33.130	32.687	2,750,848
2023-02-21	32.780	34.190	32.770	33.780	33.328	2,352,963
2023-02-20	32.590	32.930	31.880	32.780	32.341	2,808,806
2023-02-17	33.890	34.310	32.480	32.700	32.262	3,154,776
2023-02-16	35.260	35.260	33.170	33.880	33.426	4,097,153
2023-02-15	34.900	35.370	34.680	35.280	34.808	2,535,142
2023-02-14	35.500	36.000	34.250	35.100	34.630	3,931,612
2023-02-13	33.810	35.770	33.740	35.340	34.867	3,554,155
2023-02-10	34.250	34.700	33.520	33.810	33.357	1,677,220
2023-02-09	33.040	34.560	32.900	34.230	33.772	1,907,686
2023-02-08	33.790	33.790	33.080	33.270	32.825	1,862,228
2023-02-07	33.330	33.900	33.040	33.530	33.081	2,724,812

← NewerPage 15 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.