Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.240	47.230	46.060	46.840	46.721	6,127,289
2026-01-20	48.090	48.300	46.090	46.620	46.501	7,601,935
2026-01-19	47.520	48.840	46.880	47.740	47.618	8,830,126
2026-01-16	48.690	49.490	47.500	48.030	47.908	11,581,370
2026-01-15	50.860	50.860	48.050	48.670	48.546	17,880,961
2026-01-14	50.010	53.960	50.010	51.650	51.518	30,483,480
2026-01-13	51.870	53.170	49.980	51.360	51.229	31,203,939
2026-01-12	48.550	51.370	48.300	51.370	51.239	25,051,320
2026-01-09	45.370	46.800	45.300	46.700	46.581	11,122,230
2026-01-08	44.840	45.900	44.500	45.600	45.484	8,185,445
2026-01-07	45.150	45.690	44.750	45.100	44.985	6,439,612
2026-01-06	45.520	45.760	44.800	45.350	45.234	7,333,569
2026-01-05	44.350	45.770	44.010	45.330	45.215	8,647,229
2025-12-31	44.090	45.450	43.250	44.560	44.446	9,673,430
2025-12-30	42.790	43.630	42.460	43.340	43.230	5,017,559
2025-12-29	42.980	43.200	42.620	42.790	42.681	3,351,801
2025-12-26	43.600	43.600	42.560	43.020	42.910	4,668,813
2025-12-25	42.970	43.840	42.600	43.620	43.509	5,375,623
2025-12-24	42.130	42.960	42.080	42.850	42.741	5,162,807
2025-12-23	42.400	42.640	41.900	42.060	41.953	3,748,062
2025-12-22	42.000	42.920	42.000	42.530	42.422	4,564,053
2025-12-19	42.100	42.500	41.840	41.910	41.803	3,810,889
2025-12-18	42.060	42.490	41.800	41.810	41.703	3,752,357
2025-12-17	41.800	42.590	41.370	42.360	42.252	4,648,387
2025-12-16	42.720	43.080	41.680	41.880	41.773	4,684,368
2025-12-15	43.700	43.760	42.700	42.700	42.591	5,702,214
2025-12-12	43.780	44.440	43.400	44.190	44.077	6,167,944
2025-12-11	45.300	45.400	43.880	43.950	43.838	6,863,431
2025-12-10	45.950	45.950	44.820	45.220	45.105	10,245,620
2025-12-09	47.100	47.880	45.930	46.390	46.272	13,273,460
2025-12-08	46.610	48.200	46.610	47.750	47.628	12,665,890
2025-12-05	47.560	47.560	45.920	47.400	47.279	12,246,070
2025-12-04	47.050	48.550	46.010	47.800	47.678	16,776,109
2025-12-03	47.220	51.470	46.500	48.630	48.506	25,912,510
2025-12-02	47.120	47.970	46.330	47.220	47.100	25,328,359
2025-12-01	42.210	45.870	42.210	45.870	45.753	12,587,190
2025-11-28	41.960	42.440	41.330	41.700	41.594	4,317,089
2025-11-27	41.140	42.970	41.120	41.960	41.853	7,486,047
2025-11-26	40.990	41.950	40.690	41.200	41.095	3,696,390
2025-11-25	40.650	41.530	40.650	40.890	40.786	3,292,130
2025-11-24	39.930	40.650	39.600	40.500	40.397	2,693,485
2025-11-21	40.860	41.190	39.720	39.840	39.738	3,529,177
2025-11-20	42.000	42.180	41.040	41.150	41.045	3,021,430
2025-11-19	42.680	42.900	41.720	41.740	41.634	2,826,203
2025-11-18	42.200	43.080	41.990	42.680	42.571	3,587,459
2025-11-17	41.960	42.410	41.950	42.240	42.132	2,105,650
2025-11-14	42.280	42.520	41.950	41.950	41.843	2,666,305
2025-11-13	42.250	42.750	42.120	42.620	42.511	2,908,782
2025-11-12	43.250	43.280	42.060	42.230	42.122	3,992,913
2025-11-11	43.630	44.000	43.270	43.310	43.200	2,846,908
2025-11-10	43.740	44.180	43.220	43.630	43.519	3,027,225
2025-11-07	44.180	44.360	43.790	43.790	43.678	2,804,067
2025-11-06	44.240	44.670	44.060	44.540	44.427	2,469,177
2025-11-05	44.010	44.440	43.580	44.240	44.127	2,859,670
2025-11-04	45.370	45.470	44.180	44.540	44.427	3,380,199
2025-11-03	45.170	45.660	45.020	45.620	45.504	2,977,483
2025-10-31	45.240	45.690	45.060	45.450	45.334	3,407,782
2025-10-30	46.170	46.170	45.130	45.180	45.065	4,807,251
2025-10-29	46.110	46.360	45.600	46.170	46.052	5,582,013
2025-10-28	48.000	48.080	46.450	46.450	46.332	7,780,354

← NewerPage 4 of 5 · 242 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.