Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	37.420	41.140	37.420	41.140	31.091	3,001,270
2022-02-08	38.190	38.750	36.300	37.400	28.264	2,486,937
2022-02-07	39.230	39.400	37.650	38.350	28.982	2,765,462
2022-01-28	37.390	39.680	36.600	38.250	28.906	3,508,933
2022-01-27	38.990	39.090	37.070	37.070	28.015	2,958,791
2022-01-26	40.200	40.540	37.500	38.780	29.307	5,421,033
2022-01-25	39.960	41.410	38.880	40.430	30.554	5,028,088
2022-01-24	39.300	40.100	38.510	39.880	30.138	4,147,104
2022-01-21	38.580	39.080	37.990	38.070	28.770	1,863,172
2022-01-20	40.000	40.290	38.560	38.630	29.194	2,314,292
2022-01-19	41.200	42.140	39.800	40.200	30.380	2,868,189
2022-01-18	40.800	43.500	39.610	41.160	31.106	5,558,902
2022-01-17	38.400	41.700	38.030	40.800	30.834	4,671,624
2022-01-14	37.710	39.200	37.340	38.210	28.876	2,555,655
2022-01-13	39.170	39.170	37.710	37.850	28.604	1,805,276
2022-01-12	38.080	39.300	38.080	38.760	29.292	2,176,350
2022-01-11	39.810	40.010	37.890	38.050	28.755	2,597,887
2022-01-10	38.270	40.180	38.200	39.720	30.017	2,576,517
2022-01-07	39.600	40.090	38.120	38.170	28.846	2,534,642
2022-01-06	39.680	40.690	39.200	39.850	30.116	2,672,960
2022-01-05	41.060	41.480	39.400	39.690	29.995	3,292,362
2022-01-04	42.460	43.000	40.010	41.060	31.030	4,434,733
2021-12-31	45.550	46.400	42.850	42.880	32.405	4,535,303
2021-12-30	43.670	46.150	43.020	45.550	34.423	3,751,474
2021-12-29	43.440	45.300	42.700	43.670	33.002	3,975,594
2021-12-28	43.660	43.870	42.350	43.440	32.829	2,590,820
2021-12-27	43.510	43.510	42.000	43.200	32.647	1,861,536
2021-12-24	45.000	45.480	43.080	43.080	32.557	3,214,222
2021-12-23	46.240	46.240	44.040	45.110	34.091	3,652,253
2021-12-22	44.500	46.500	44.330	45.420	34.325	2,566,709
2021-12-21	43.780	45.400	43.780	44.920	33.947	2,274,245
2021-12-20	44.900	45.560	43.650	43.800	33.101	1,813,967
2021-12-17	45.810	46.500	44.600	44.920	33.947	2,742,486
2021-12-16	47.000	47.650	45.710	45.900	34.688	2,258,190
2021-12-15	46.890	48.500	46.200	46.990	35.511	2,649,488
2021-12-14	47.130	48.420	46.500	46.820	35.383	2,329,859
2021-12-13	46.850	48.200	46.050	47.490	35.889	3,313,902
2021-12-10	47.340	47.350	45.540	46.210	34.922	3,635,435
2021-12-09	47.930	48.180	46.930	47.400	35.821	2,660,012
2021-12-08	46.590	47.600	45.680	47.340	35.776	3,498,078
2021-12-07	49.900	50.450	46.000	46.590	35.209	6,345,548
2021-12-06	49.710	51.630	49.410	49.900	37.711	3,974,630
2021-12-03	50.390	51.530	49.310	50.420	38.104	3,459,694
2021-12-02	51.120	52.120	49.800	50.390	38.081	3,860,882
2021-12-01	51.580	54.000	51.150	51.500	38.920	3,482,179
2021-11-30	52.420	53.760	50.700	51.660	39.041	3,498,581
2021-11-29	51.260	53.200	49.000	52.630	39.774	4,183,670
2021-11-26	53.200	55.490	50.600	51.610	39.003	4,401,999
2021-11-25	50.120	54.400	48.870	53.100	40.129	5,981,602
2021-11-24	50.990	51.610	49.350	49.750	37.597	3,713,915
2021-11-23	50.620	52.580	49.830	51.300	38.769	4,119,582
2021-11-22	49.210	51.100	49.000	50.810	38.398	4,024,817
2021-11-19	47.190	50.500	46.810	49.210	37.189	5,322,259
2021-11-18	49.990	50.200	47.200	47.380	35.806	5,075,605
2021-11-17	50.090	50.500	47.700	49.990	37.779	4,781,159
2021-11-16	47.620	51.700	47.200	50.810	38.398	6,731,933
2021-11-15	48.610	48.880	46.050	47.430	35.844	4,689,780
2021-11-12	49.500	50.790	46.780	48.610	36.736	7,470,533
2021-11-11	43.880	48.280	43.170	48.280	36.486	5,714,745
2021-11-10	42.550	44.180	41.790	43.890	33.169	3,673,813

← NewerPage 20 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.