Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.890	39.960	38.300	39.500	39.399	4,498,074
2026-04-23	40.010	40.140	39.040	39.180	39.080	3,212,269
2026-04-22	39.390	39.890	39.160	39.740	39.639	3,104,652
2026-04-21	40.010	40.010	39.000	39.430	39.330	3,829,100
2026-04-20	40.000	40.450	39.710	40.150	40.048	4,258,902
2026-04-17	39.870	40.070	39.600	40.000	39.898	3,984,960
2026-04-16	39.000	40.570	38.810	40.150	40.048	5,817,141
2026-04-15	39.310	39.500	38.500	38.660	38.562	3,050,055
2026-04-14	38.830	39.120	38.620	38.930	38.831	3,165,953
2026-04-13	38.000	38.650	37.950	38.500	38.402	2,667,714
2026-04-10	38.160	39.000	38.160	38.540	38.442	4,516,183
2026-04-09	37.900	37.990	37.500	37.790	37.694	3,299,976
2026-04-08	37.000	38.450	36.800	38.400	38.302	6,039,186
2026-04-07	36.030	36.480	35.620	35.900	35.809	2,565,500
2026-04-03	37.210	37.210	35.910	36.020	35.928	2,890,119
2026-04-02	38.380	38.380	36.760	36.780	36.686	4,488,562
2026-04-01	38.850	39.000	38.350	38.580	38.482	3,487,838
2026-03-31	38.070	38.870	37.960	38.240	38.143	3,828,900
2026-03-30	37.850	38.100	37.000	38.090	37.993	3,382,305
2026-03-27	37.930	38.660	37.670	38.310	38.212	3,233,850
2026-03-26	39.130	39.300	37.760	37.930	37.833	3,679,100
2026-03-25	39.300	39.880	39.070	39.260	39.160	3,979,000
2026-03-24	38.990	38.990	37.760	38.780	38.681	4,322,378
2026-03-23	40.210	40.880	37.780	38.030	37.933	6,576,458
2026-03-20	42.800	42.950	41.200	41.240	41.135	4,340,754
2026-03-19	43.020	43.330	42.130	42.390	42.282	4,682,945
2026-03-18	43.730	44.000	42.920	43.990	43.878	4,484,633
2026-03-17	45.680	45.700	43.380	43.400	43.289	5,233,448
2026-03-16	44.620	45.300	43.860	45.230	45.115	5,203,637
2026-03-13	45.820	45.820	44.670	44.780	44.666	7,003,374
2026-03-12	47.930	47.960	46.050	46.260	46.142	10,273,870
2026-03-11	49.900	50.050	48.020	48.260	48.137	11,926,460
2026-03-10	49.570	50.200	47.840	49.140	49.015	20,026,250
2026-03-09	47.100	50.000	46.890	49.000	48.875	20,702,770
2026-03-06	44.800	46.400	44.350	46.270	46.152	6,263,779
2026-03-05	46.700	46.730	44.870	45.100	44.985	7,684,713
2026-03-04	43.910	46.880	43.210	45.860	45.743	9,410,121
2026-03-03	48.260	48.880	44.440	44.460	44.347	10,576,070
2026-03-02	48.350	48.750	47.660	48.230	48.107	9,023,495
2026-02-27	46.910	49.980	46.910	49.180	49.055	16,008,390
2026-02-26	46.330	47.070	46.310	46.760	46.641	4,286,372
2026-02-25	46.990	47.170	46.240	46.350	46.232	5,293,753
2026-02-24	47.600	48.140	46.710	46.990	46.870	5,679,337
2026-02-13	47.980	48.480	47.660	47.960	47.838	5,630,519
2026-02-12	47.800	48.200	47.330	48.070	47.948	6,089,156
2026-02-11	49.180	49.180	47.500	47.560	47.439	8,112,040
2026-02-10	46.500	48.500	46.500	48.180	48.057	10,466,450
2026-02-09	46.040	46.490	45.740	46.390	46.272	3,972,683
2026-02-06	45.110	46.270	44.750	45.530	45.414	4,231,115
2026-02-05	45.970	46.660	45.810	46.010	45.893	4,719,177
2026-02-04	45.200	46.590	45.060	46.400	46.282	6,685,866
2026-02-03	44.750	45.680	44.200	45.650	45.534	5,291,579
2026-02-02	44.800	45.550	44.350	44.390	44.277	4,613,409
2026-01-30	45.000	45.250	44.060	44.730	44.616	4,755,981
2026-01-29	45.500	46.750	44.890	45.100	44.985	5,594,367
2026-01-28	46.770	46.970	45.710	45.820	45.703	4,845,195
2026-01-27	46.000	46.990	45.000	46.800	46.681	6,376,112
2026-01-26	48.200	48.200	46.080	46.270	46.152	8,408,792
2026-01-23	47.500	48.630	47.290	48.450	48.327	9,203,540
2026-01-22	46.840	47.500	46.600	47.500	47.379	6,985,228

← NewerPage 3 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.