Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33.330	33.900	33.040	33.530	33.081	2,724,812
2023-02-06	35.000	35.000	32.800	33.320	32.874	3,788,295
2023-02-03	34.050	34.980	33.420	34.750	34.285	3,618,526
2023-02-02	33.990	34.320	33.410	34.100	33.644	3,564,980
2023-02-01	32.570	34.090	32.250	33.600	33.150	4,908,630
2023-01-31	32.090	33.100	31.500	32.620	32.183	3,847,478
2023-01-30	32.000	33.390	31.840	31.980	31.552	2,501,350
2023-01-20	31.860	32.010	31.350	31.450	31.029	1,761,912
2023-01-19	31.860	32.500	31.510	31.700	31.276	2,044,504
2023-01-18	30.980	32.200	30.510	31.850	31.424	2,515,949
2023-01-17	30.950	31.240	30.680	30.850	30.437	1,499,780
2023-01-16	31.390	31.630	30.680	30.940	30.526	2,553,734
2023-01-13	31.000	31.950	30.620	31.590	31.167	2,815,660
2023-01-12	31.270	31.500	30.660	30.830	30.417	2,106,707
2023-01-11	29.990	32.290	29.900	31.270	30.851	4,624,734
2023-01-10	29.150	30.100	28.800	30.000	29.598	2,709,010
2023-01-09	28.990	29.650	28.660	29.070	28.681	1,659,130
2023-01-06	28.290	28.960	28.150	28.660	28.276	1,380,648
2023-01-05	28.480	28.600	28.250	28.300	27.921	1,264,400
2023-01-04	28.180	28.520	27.920	28.480	28.099	1,595,261
2023-01-03	26.730	28.250	26.600	28.080	27.704	1,782,530
2022-12-30	26.660	27.070	26.540	26.730	26.372	615,358
2022-12-29	26.640	27.250	26.500	26.630	26.274	752,036
2022-12-28	27.400	27.470	26.540	26.650	26.293	1,236,952
2022-12-27	27.920	28.300	27.300	27.380	27.014	1,715,963
2022-12-26	28.200	28.200	27.620	28.100	27.724	744,263
2022-12-23	27.480	28.270	26.400	28.240	27.862	1,820,490
2022-12-22	28.810	28.810	27.480	27.480	27.112	1,006,241
2022-12-21	29.240	29.250	28.350	28.610	28.227	790,680
2022-12-20	28.780	29.260	28.450	29.140	28.750	1,079,701
2022-12-19	29.000	29.080	28.700	28.780	28.395	753,200
2022-12-16	29.990	29.990	29.070	29.090	28.701	1,621,533
2022-12-15	29.290	30.150	29.050	29.980	29.579	1,964,068
2022-12-14	29.540	29.850	29.110	29.210	28.819	1,188,346
2022-12-13	29.910	30.170	29.250	29.580	29.184	1,538,341
2022-12-12	29.220	29.610	28.900	29.530	29.135	1,229,873
2022-12-09	29.640	29.830	29.150	29.200	28.809	1,062,778
2022-12-08	29.850	29.860	29.220	29.500	29.105	1,333,217
2022-12-07	30.400	30.650	29.710	29.890	29.490	1,510,346
2022-12-06	30.500	30.610	29.800	30.310	29.904	1,587,497
2022-12-05	29.800	31.240	29.710	30.490	30.082	3,236,578
2022-12-02	29.580	30.180	29.470	29.800	29.401	1,430,479
2022-12-01	29.320	30.050	29.320	29.680	29.283	1,939,851
2022-11-30	29.720	29.870	28.910	29.090	28.701	1,740,573
2022-11-29	28.670	29.750	28.670	29.520	29.125	1,637,673
2022-11-28	28.880	29.260	28.420	28.630	28.247	1,390,923
2022-11-25	30.000	30.130	29.130	29.180	28.789	1,261,435
2022-11-24	29.610	30.330	29.600	29.740	29.342	1,346,976
2022-11-23	29.400	29.920	28.750	29.520	29.125	1,637,395
2022-11-22	30.310	30.600	29.700	29.800	29.401	1,852,098
2022-11-21	30.190	30.430	29.420	30.400	29.993	2,038,698
2022-11-18	30.070	30.950	29.850	30.000	29.598	2,756,031
2022-11-17	30.520	31.940	29.810	30.500	30.092	4,098,672
2022-11-16	30.750	31.520	30.370	30.490	30.082	2,661,420
2022-11-15	28.800	30.590	28.700	30.590	30.181	3,055,655
2022-11-14	29.800	29.800	28.680	28.810	28.424	2,016,601
2022-11-11	30.300	30.500	29.450	29.550	29.154	2,082,271
2022-11-10	30.200	30.300	29.400	29.510	29.115	1,911,500
2022-11-09	30.590	30.700	30.030	30.180	29.776	1,478,220
2022-11-08	31.400	31.590	30.200	30.590	30.181	2,293,436

← NewerPage 16 of 21 · 1,213 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.