Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.230	32.370	30.230	31.170	23.556	2,522,706
2022-05-10	29.000	30.840	28.570	30.450	23.012	1,439,779
2022-05-09	30.080	30.200	29.000	29.290	22.135	1,393,434
2022-05-06	29.000	30.500	28.260	29.890	22.589	1,938,308
2022-05-05	28.700	30.300	28.660	29.820	22.536	2,519,267
2022-04-29	29.730	29.730	27.170	28.600	21.614	2,719,729
2022-04-28	27.610	27.950	26.600	27.150	20.518	1,912,685
2022-04-27	26.000	27.850	25.320	27.750	20.971	2,147,878
2022-04-26	27.070	28.120	25.850	26.060	19.694	1,869,121
2022-04-25	28.800	28.820	26.760	26.890	20.321	1,453,943
2022-04-22	29.160	30.040	28.500	29.270	22.120	1,609,269
2022-04-21	30.650	31.860	29.550	29.750	22.483	2,075,029
2022-04-20	30.690	31.440	30.310	30.380	22.959	1,433,022
2022-04-19	31.040	31.200	30.510	30.660	23.171	1,147,671
2022-04-18	29.460	31.140	29.120	30.770	23.254	2,440,944
2022-04-15	30.420	31.340	28.920	29.550	22.332	2,737,124
2022-04-14	29.560	30.420	29.200	30.000	22.672	1,596,275
2022-04-13	30.650	30.660	29.440	29.440	22.249	1,092,130
2022-04-12	30.550	31.060	30.030	30.780	23.261	1,670,515
2022-04-11	32.490	32.890	30.200	30.620	23.140	2,231,324
2022-04-08	33.680	33.680	32.000	32.480	24.546	2,880,063
2022-04-07	34.230	34.250	33.090	33.670	25.445	2,137,518
2022-04-06	34.870	35.110	33.800	34.300	25.921	2,071,375
2022-04-01	35.890	36.500	34.880	34.880	26.360	2,474,151
2022-03-31	37.880	37.880	35.540	36.170	27.335	1,929,589
2022-03-30	36.530	38.080	36.530	37.900	28.642	1,590,159
2022-03-29	37.020	37.660	36.360	37.000	27.962	1,045,590
2022-03-28	38.330	38.330	36.510	36.840	27.841	1,542,580
2022-03-25	37.560	38.630	37.310	38.290	28.937	2,272,070
2022-03-24	38.900	38.900	37.280	37.280	28.173	2,327,345
2022-03-23	38.700	39.420	38.300	38.760	29.292	1,330,420
2022-03-22	39.000	39.770	38.600	38.700	29.247	1,249,300
2022-03-21	39.710	40.140	38.810	39.320	29.715	1,304,530
2022-03-18	39.630	40.110	38.520	39.750	30.040	1,881,684
2022-03-17	37.800	40.160	37.800	39.310	29.708	2,692,884
2022-03-16	36.700	37.690	35.350	37.500	28.340	3,163,869
2022-03-15	38.000	38.700	36.510	36.510	27.592	2,041,476
2022-03-14	40.630	40.630	38.110	38.220	28.884	2,959,643
2022-03-11	42.000	42.090	39.600	41.370	31.264	3,067,137
2022-03-10	45.520	45.610	42.800	43.480	32.859	3,219,098
2022-03-09	44.000	44.500	42.100	44.500	33.630	3,440,292
2022-03-08	41.500	44.880	41.500	44.090	33.320	3,802,178
2022-03-07	42.600	42.600	41.000	41.480	31.347	1,681,874
2022-03-04	42.700	43.330	41.500	42.570	32.171	2,165,401
2022-03-03	44.620	44.880	42.150	43.000	32.496	2,976,834
2022-03-02	45.650	45.750	44.440	44.630	33.728	1,846,778
2022-03-01	45.480	46.190	44.400	46.100	34.839	3,030,881
2022-02-28	45.890	46.350	44.700	45.500	34.385	2,024,729
2022-02-25	45.290	46.960	44.800	45.870	34.665	2,860,607
2022-02-24	47.610	47.650	44.050	45.000	34.008	3,983,149
2022-02-23	46.770	48.000	46.770	47.900	36.199	2,789,338
2022-02-22	45.790	47.200	44.400	46.250	34.952	3,516,603
2022-02-21	45.590	46.820	45.400	46.210	34.922	3,366,782
2022-02-18	45.860	48.390	45.400	45.700	34.537	4,426,294
2022-02-17	43.530	47.390	42.790	45.860	34.658	5,095,303
2022-02-16	43.600	44.000	41.700	43.530	32.897	3,267,373
2022-02-15	41.920	44.300	41.850	43.240	32.678	4,449,083
2022-02-14	40.620	42.500	39.840	41.790	31.582	4,262,710
2022-02-11	42.810	43.500	41.200	41.540	31.393	5,174,254
2022-02-10	41.850	44.120	41.640	43.300	32.723	7,811,612

← NewerPage 19 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.