Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	42.690	43.280	40.520	41.950	41.388	7,007,381
2022-08-03	41.000	44.730	39.500	43.920	43.332	11,170,520
2022-08-02	38.200	41.160	37.410	40.670	40.126	10,063,550
2022-08-01	35.000	37.810	34.520	37.810	37.304	3,920,026
2022-07-29	33.690	35.280	33.360	34.370	33.910	3,996,515
2022-07-28	33.680	34.380	33.310	33.350	32.904	2,121,417
2022-07-27	32.220	34.200	32.030	33.600	33.150	3,792,228
2022-07-26	31.820	32.400	31.450	32.220	31.789	1,431,169
2022-07-25	32.160	32.640	31.370	31.880	31.453	2,100,370
2022-07-22	33.130	33.530	31.910	32.280	31.848	3,249,650
2022-07-21	33.180	34.110	32.960	33.120	32.677	2,952,446
2022-07-20	34.890	34.980	33.330	33.700	33.249	4,656,938
2022-07-19	33.140	34.990	32.600	34.890	34.423	4,928,080
2022-07-18	33.450	33.660	31.520	33.140	32.696	4,502,696
2022-07-15	33.300	34.330	32.200	33.300	32.854	4,774,598
2022-07-14	31.250	33.990	31.080	33.180	32.736	5,401,340
2022-07-13	31.860	32.230	31.000	31.480	31.059	3,373,066
2022-07-12	34.000	34.000	30.680	31.040	30.625	4,827,992
2022-07-11	31.350	32.100	30.960	31.870	31.443	2,991,635
2022-07-08	32.820	32.940	31.480	31.530	31.108	2,697,707
2022-07-07	31.420	32.790	31.020	32.620	32.183	3,263,055
2022-07-06	30.620	32.280	30.240	31.550	31.128	2,907,893
2022-07-05	31.290	32.120	30.380	30.770	30.358	3,140,008
2022-07-04	32.480	33.140	31.130	31.340	30.920	3,408,140
2022-07-01	32.440	33.110	31.800	32.490	32.055	3,327,115
2022-06-30	30.550	32.600	30.480	32.060	31.631	5,084,363
2022-06-29	33.650	33.850	30.400	30.600	30.190	6,871,779
2022-06-28	34.310	34.750	32.560	33.480	33.032	6,354,033
2022-06-27	37.310	37.610	33.300	34.050	33.594	5,115,814
2022-06-24	35.800	37.100	35.050	36.810	36.317	3,246,570
2022-06-23	35.140	35.690	33.100	35.450	34.975	3,202,218
2022-06-22	35.400	35.750	34.600	34.780	34.314	1,392,410
2022-06-21	36.900	36.900	34.780	35.200	34.729	2,447,100
2022-06-20	35.420	37.190	35.300	36.780	36.288	2,893,034
2022-06-17	34.800	36.230	34.100	35.420	34.946	2,669,106
2022-06-16	33.800	34.960	33.500	34.610	34.147	2,507,610
2022-06-15	34.730	35.900	33.700	33.720	33.269	2,698,299
2022-06-14	34.910	35.500	33.200	34.520	34.058	2,714,180
2022-06-13	33.890	36.420	33.560	35.190	34.719	3,999,710
2022-06-10	32.550	34.600	31.560	33.890	33.436	4,239,322
2022-06-09	44.320	44.370	41.800	41.800	31.589	3,240,795
2022-06-08	44.000	45.000	42.200	44.590	33.698	4,080,579
2022-06-07	44.570	45.200	43.000	44.100	33.327	5,271,241
2022-06-06	41.800	45.000	41.040	45.000	34.008	7,146,605
2022-06-02	39.410	41.800	39.260	40.910	30.917	4,345,030
2022-06-01	38.500	40.560	38.270	39.410	29.783	4,836,173
2022-05-31	37.310	37.940	36.710	37.750	28.529	3,264,724
2022-05-30	38.730	39.000	37.060	37.610	28.423	4,329,937
2022-05-27	38.680	39.370	38.000	38.820	29.337	2,684,892
2022-05-26	38.670	39.750	37.600	39.000	29.473	4,977,590
2022-05-25	39.700	41.980	38.000	38.350	28.982	6,597,330
2022-05-24	40.100	41.890	38.400	40.550	30.645	6,710,684
2022-05-23	39.000	43.000	37.000	39.210	29.632	8,548,260
2022-05-20	38.020	40.570	35.600	39.200	29.624	7,658,063
2022-05-19	34.010	38.500	34.010	36.880	27.871	6,079,906
2022-05-18	31.890	35.080	31.770	35.080	26.511	3,752,897
2022-05-17	31.840	32.070	31.070	31.890	24.100	1,390,301
2022-05-16	32.000	32.310	31.000	31.370	23.707	1,116,116
2022-05-13	31.290	31.870	30.630	31.560	23.851	1,392,329
2022-05-12	30.800	31.790	30.600	31.210	23.586	1,720,965

← NewerPage 18 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.