Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.700	47.280	46.550	47.030	46.910	5,001,319
2025-10-24	45.840	46.500	45.700	46.430	46.312	4,943,264
2025-10-23	45.880	46.100	44.780	45.560	45.444	3,621,811
2025-10-22	45.780	46.290	45.400	45.770	45.653	2,998,977
2025-10-21	45.480	46.080	45.190	45.970	45.853	3,848,322
2025-10-20	45.460	45.750	45.040	45.280	45.165	3,152,699
2025-10-17	46.200	46.480	45.000	45.060	44.945	4,231,989
2025-10-16	46.700	46.700	45.400	45.580	45.464	4,812,963
2025-10-15	46.980	47.080	45.800	46.830	46.711	3,970,565
2025-10-14	48.000	48.310	46.190	46.410	46.292	5,517,526
2025-10-13	46.000	47.050	45.010	46.790	46.671	5,931,574
2025-10-10	49.900	49.900	48.210	48.260	48.137	8,458,806
2025-10-09	48.810	50.850	48.430	50.510	50.381	11,459,240
2025-09-30	49.530	50.850	48.750	48.990	48.865	6,435,214
2025-09-29	48.400	48.700	47.630	48.270	48.147	5,245,785
2025-09-26	49.980	50.070	48.430	48.430	48.307	7,218,526
2025-09-25	49.800	50.480	49.520	49.940	49.813	6,748,765
2025-09-24	48.460	49.820	47.910	49.820	49.693	7,372,213
2025-09-23	50.000	50.560	47.530	48.700	48.576	8,942,307
2025-09-22	49.790	50.660	49.600	50.210	50.082	6,631,295
2025-09-19	50.320	50.730	49.000	49.300	49.174	8,468,631
2025-09-18	50.800	52.180	50.200	50.570	50.441	12,300,070
2025-09-17	51.170	51.930	50.820	50.920	50.790	7,685,496
2025-09-16	51.010	51.540	50.330	51.370	51.239	8,270,020
2025-09-15	52.000	52.480	50.720	51.300	51.169	9,212,100
2025-09-12	50.200	51.810	50.000	51.420	51.289	12,382,640
2025-09-11	49.230	50.680	48.400	50.500	50.371	10,834,600
2025-09-10	49.500	50.300	49.090	49.230	49.105	7,351,418
2025-09-09	50.710	50.710	48.680	48.860	48.736	8,230,509
2025-09-08	49.880	51.290	49.050	50.850	50.720	10,677,350
2025-09-05	48.600	50.000	48.110	49.770	49.643	9,359,139
2025-09-04	50.170	50.790	47.270	48.250	48.127	11,257,900
2025-09-03	52.000	52.350	49.700	50.100	49.972	11,437,900
2025-09-02	56.000	56.100	51.170	52.050	51.917	18,744,330
2025-09-01	56.900	57.000	54.580	56.320	56.176	13,708,760
2025-08-29	58.970	58.980	56.010	56.700	56.556	19,981,410
2025-08-28	57.020	61.750	55.300	58.970	58.820	36,988,602
2025-08-27	54.880	58.840	54.020	56.390	56.246	37,336,461
2025-08-26	52.800	54.810	52.300	53.490	53.354	14,790,140
2025-08-25	53.590	54.430	52.630	53.280	53.144	17,879,340
2025-08-22	51.900	54.500	51.510	53.530	53.394	18,914,789
2025-08-21	52.640	52.850	50.710	51.260	51.129	11,093,380
2025-08-20	52.550	52.560	51.340	52.390	52.257	12,893,730
2025-08-19	51.810	53.800	51.300	52.940	52.805	18,582,119
2025-08-18	50.010	52.700	49.930	52.270	52.137	20,076,330
2025-08-15	49.680	50.490	49.400	50.150	50.022	11,847,250
2025-08-14	50.700	51.000	49.690	49.880	49.753	14,781,230
2025-08-13	49.020	50.990	48.750	50.450	50.321	19,887,029
2025-08-12	49.000	49.380	48.260	49.300	49.174	12,918,270
2025-08-11	49.410	49.860	48.610	49.510	49.384	15,944,600
2025-08-08	49.980	50.670	49.060	49.200	49.075	15,424,730
2025-08-07	49.880	52.390	49.880	50.060	49.932	25,717,211
2025-08-06	49.830	52.990	49.400	50.640	50.511	35,710,602
2025-08-05	46.470	50.220	45.800	49.300	49.174	30,978,641
2025-08-04	45.460	47.180	45.460	46.380	46.262	12,284,360
2025-08-01	44.830	46.250	44.060	45.670	45.554	13,929,290
2025-07-31	44.050	46.300	44.050	44.380	44.267	11,620,600
2025-07-30	45.250	45.380	43.890	44.100	43.988	7,898,700
2025-07-29	45.500	45.650	45.030	45.490	45.374	5,107,935
2025-07-28	45.990	46.190	45.280	45.720	45.604	8,343,866

← NewerPage 5 of 21 · 1,212 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.