Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.640	42.420	40.110	40.360	40.360	14,875,122
2026-07-22	40.250	43.860	39.000	42.990	42.990	22,349,877
2026-07-21	38.740	42.800	38.500	41.910	41.910	21,256,557
2026-07-20	40.000	40.370	37.800	39.230	39.130	19,540,607
2026-07-17	38.310	42.930	38.050	40.680	40.576	27,201,139
2026-07-16	36.000	39.050	35.700	39.050	38.951	12,360,648
2026-07-15	35.660	36.370	35.040	35.500	35.410	6,272,219
2026-07-14	37.450	38.000	34.660	35.780	35.689	9,842,382
2026-07-13	37.620	39.440	37.500	37.650	37.554	11,791,674
2026-07-10	36.120	40.020	35.910	37.710	37.614	14,206,477
2026-07-09	36.410	36.730	35.050	36.380	36.287	5,441,408
2026-07-08	36.450	36.970	35.960	36.120	36.028	4,787,597
2026-07-07	37.570	38.230	36.060	36.300	36.208	5,113,900
2026-07-06	39.100	39.330	37.000	37.570	37.474	6,308,917
2026-07-03	38.080	39.180	37.720	38.720	38.621	8,424,351
2026-07-02	40.070	40.070	37.650	37.660	37.564	9,978,111
2026-07-01	36.440	40.080	36.270	40.080	39.978	14,611,787
2026-06-30	34.350	36.660	34.350	36.440	36.347	7,897,591
2026-06-29	35.500	35.760	33.900	34.230	34.143	7,228,376
2026-06-26	37.310	37.310	35.640	35.650	35.559	7,030,911
2026-06-25	39.500	39.600	37.200	37.480	37.385	7,912,625
2026-06-24	38.970	39.680	37.580	39.190	39.090	8,435,748
2026-06-23	40.470	40.750	38.800	39.200	39.100	9,198,932
2026-06-22	43.640	43.860	40.200	41.080	40.975	13,044,425
2026-06-18	41.600	44.330	41.030	43.680	43.569	12,219,420
2026-06-17	41.520	42.300	41.000	41.600	41.494	7,417,850
2026-06-16	40.980	42.800	40.350	42.010	41.903	9,046,054
2026-06-15	40.600	41.290	40.210	40.730	40.626	8,285,512
2026-06-12	41.730	42.600	40.300	40.360	40.257	11,269,440
2026-06-11	42.700	43.000	40.520	41.030	40.925	12,472,290
2026-06-10	43.260	46.000	43.250	43.660	43.549	12,392,820
2026-06-09	45.040	45.500	43.290	44.300	44.187	11,587,210
2026-06-08	42.150	45.680	42.150	44.710	44.596	16,332,030
2026-06-05	42.790	45.160	41.980	44.050	43.938	12,382,800
2026-06-04	41.880	43.800	41.580	42.630	42.521	10,428,270
2026-06-03	45.060	46.800	42.520	42.880	42.771	18,069,820
2026-06-02	45.300	46.520	45.030	45.580	45.464	11,287,830
2026-06-01	45.660	47.360	45.000	46.000	45.883	13,971,600
2026-05-29	49.000	49.040	45.440	45.440	45.324	18,241,480
2026-05-28	48.790	49.990	46.880	49.540	49.414	25,527,859
2026-05-27	44.810	49.790	44.550	49.790	49.663	33,389,262
2026-05-26	46.350	46.460	44.100	45.260	45.145	12,108,740
2026-05-25	48.050	49.000	46.570	46.950	46.830	15,065,150
2026-05-22	45.400	47.480	45.100	47.480	47.359	18,173,439
2026-05-21	44.820	46.690	44.560	45.850	45.733	18,599,270
2026-05-20	45.120	46.100	44.650	44.740	44.626	13,225,730
2026-05-19	44.870	45.750	43.550	45.650	45.534	20,922,980
2026-05-18	40.580	44.640	40.310	44.640	44.526	13,749,950
2026-05-15	40.830	41.550	40.310	40.580	40.477	5,122,989
2026-05-14	41.650	41.970	40.510	40.570	40.467	4,776,023
2026-05-13	40.930	41.650	40.400	41.560	41.454	4,758,261
2026-05-12	41.860	42.180	40.920	41.050	40.945	4,886,420
2026-05-11	41.850	41.950	41.010	41.860	41.753	5,656,510
2026-05-08	40.680	41.730	40.270	41.310	41.205	5,404,241
2026-05-07	40.000	40.770	39.760	40.720	40.616	5,103,330
2026-05-06	39.330	40.150	39.330	39.810	39.709	5,085,187
2026-04-30	38.930	39.300	38.500	39.070	38.970	2,902,968
2026-04-29	37.880	38.950	37.880	38.820	38.721	2,772,056
2026-04-28	39.380	39.380	37.910	38.200	38.103	3,912,312
2026-04-27	39.210	39.980	38.800	39.390	39.290	3,370,625

← NewerPage 2 of 2 · 120 trading days

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.