Shenzhen MeiG Smart Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 43.440 | 43.890 | 42.000 | 42.780 | 32.330 | 3,603,741 |
| 2021-11-08 | 41.360 | 44.420 | 39.500 | 43.440 | 32.829 | 5,348,207 |
| 2021-11-05 | 42.440 | 44.000 | 40.800 | 41.420 | 31.302 | 5,504,249 |
| 2021-11-04 | 41.800 | 44.300 | 39.500 | 42.100 | 31.816 | 9,041,465 |
| 2021-11-03 | 39.000 | 42.200 | 38.060 | 42.080 | 31.801 | 8,677,622 |
| 2021-11-02 | 37.510 | 39.890 | 37.140 | 38.910 | 29.405 | 8,371,830 |
| 2021-11-01 | 37.480 | 38.200 | 36.130 | 37.420 | 28.279 | 5,681,683 |
| 2021-10-29 | 35.110 | 36.860 | 34.990 | 36.420 | 27.523 | 5,498,823 |
| 2021-10-28 | 35.840 | 37.750 | 35.350 | 36.100 | 27.282 | 5,670,589 |
| 2021-10-27 | 36.220 | 36.800 | 35.630 | 36.200 | 27.357 | 3,939,468 |
| 2021-10-26 | 36.490 | 37.260 | 35.610 | 36.220 | 27.372 | 4,462,455 |
| 2021-10-25 | 36.910 | 36.910 | 34.870 | 36.450 | 27.546 | 6,650,906 |
| 2021-10-22 | 36.140 | 37.360 | 35.400 | 36.990 | 27.954 | 6,962,566 |
| 2021-10-21 | 36.520 | 36.620 | 35.280 | 36.330 | 27.455 | 6,603,818 |
| 2021-10-20 | 37.260 | 38.280 | 35.670 | 35.960 | 27.176 | 11,108,004 |
| 2021-10-19 | 32.310 | 36.080 | 31.800 | 36.080 | 27.267 | 8,717,735 |
| 2021-10-18 | 31.550 | 33.000 | 30.930 | 32.800 | 24.788 | 6,081,771 |
| 2021-10-15 | 31.400 | 33.560 | 31.010 | 32.280 | 24.395 | 8,252,068 |
| 2021-10-14 | 30.920 | 32.300 | 30.520 | 31.000 | 23.427 | 5,809,507 |
← NewerPage 21 of 21 · 1,219 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.