Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.600	31.230	30.390	31.140	30.723	2,136,870
2022-11-03	29.860	31.100	29.710	30.610	30.200	2,219,281
2022-11-02	30.000	30.490	29.650	30.230	29.825	2,840,281
2022-11-01	28.790	30.080	28.790	30.000	29.598	2,848,788
2022-10-31	28.210	29.260	28.170	28.790	28.405	1,840,032
2022-10-28	29.270	29.470	28.300	28.710	28.326	3,252,304
2022-10-27	30.450	30.870	29.400	29.440	29.046	3,366,882
2022-10-26	29.430	30.880	29.280	30.660	30.250	3,758,756
2022-10-25	30.380	30.910	29.110	29.340	28.947	4,070,237
2022-10-24	30.810	31.490	30.050	30.900	30.486	2,482,479
2022-10-21	30.700	31.320	30.300	31.320	30.901	2,884,507
2022-10-20	31.000	31.300	30.020	31.050	30.634	3,426,093
2022-10-19	33.150	33.220	30.880	31.690	31.266	7,980,721
2022-10-18	36.070	36.450	32.770	33.840	33.387	7,933,635
2022-10-17	35.900	36.870	35.500	36.410	35.923	993,141
2022-10-14	36.280	36.350	35.410	36.150	35.666	1,076,364
2022-10-13	34.800	36.800	34.560	35.930	35.449	1,431,673
2022-10-12	33.990	35.100	33.150	35.000	34.532	1,157,263
2022-10-11	34.000	34.880	33.520	33.630	33.180	1,107,280
2022-10-10	33.990	34.800	32.800	33.970	33.515	1,108,914
2022-09-30	35.010	35.400	34.100	34.200	33.742	1,053,872
2022-09-29	35.320	36.390	34.780	35.600	35.123	1,267,143
2022-09-28	36.450	36.660	34.620	34.890	34.423	1,412,260
2022-09-27	36.000	37.100	35.800	36.450	35.962	904,241
2022-09-26	35.790	37.230	35.470	36.450	35.962	1,324,317
2022-09-23	39.940	40.380	36.030	36.250	35.765	2,375,766
2022-09-22	38.800	40.600	38.270	39.670	39.139	1,412,646
2022-09-21	39.410	39.410	37.880	39.100	38.577	1,353,466
2022-09-20	38.920	40.300	37.810	39.130	38.606	1,461,947
2022-09-19	39.500	39.630	37.720	38.850	38.330	2,178,982
2022-09-16	38.720	41.300	38.370	39.960	39.425	3,108,136
2022-09-15	40.360	40.520	37.320	38.840	38.320	2,569,198
2022-09-14	40.040	40.700	39.100	40.350	39.810	1,425,173
2022-09-13	41.580	42.470	40.650	40.840	40.293	1,962,660
2022-09-09	39.340	42.000	38.390	41.710	41.152	2,812,249
2022-09-08	39.600	41.600	39.000	39.760	39.228	2,848,879
2022-09-07	39.580	40.290	39.050	39.330	38.804	2,327,407
2022-09-06	38.110	39.900	37.610	39.700	39.169	2,659,650
2022-09-05	38.660	39.200	37.600	37.940	37.432	1,823,050
2022-09-02	36.860	39.000	36.720	38.570	38.054	2,007,510
2022-09-01	37.040	37.800	36.250	36.850	36.357	2,602,160
2022-08-31	38.400	38.950	37.010	37.250	36.751	2,644,100
2022-08-30	38.890	39.350	38.010	38.360	37.847	1,944,525
2022-08-29	36.400	40.100	36.180	38.650	38.133	3,276,560
2022-08-26	38.600	38.820	36.710	36.970	36.475	3,473,524
2022-08-25	38.130	39.220	37.040	38.220	37.708	3,089,020
2022-08-24	41.240	42.500	37.660	37.660	37.156	4,504,623
2022-08-23	40.550	41.400	39.670	41.060	40.510	2,627,497
2022-08-22	41.390	41.680	39.770	40.570	40.027	3,045,600
2022-08-19	44.120	44.150	41.000	41.380	40.826	3,491,624
2022-08-18	43.100	44.250	42.360	44.110	43.520	2,737,509
2022-08-17	42.980	43.900	42.300	43.100	42.523	3,207,911
2022-08-16	41.830	44.380	40.500	43.600	43.016	4,245,148
2022-08-15	42.780	42.800	41.290	41.900	41.339	3,045,010
2022-08-12	44.410	44.730	42.000	42.280	41.714	3,937,189
2022-08-11	44.430	46.060	43.600	43.980	43.391	3,361,630
2022-08-10	45.770	47.000	43.910	44.250	43.658	3,804,572
2022-08-09	44.650	47.000	43.770	47.000	46.371	3,626,088
2022-08-08	42.420	44.990	41.870	44.690	44.092	3,978,433
2022-08-05	41.520	43.810	41.520	43.470	42.888	5,110,761

← NewerPage 17 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.