Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.560	45.660	44.560	45.600	45.484	9,066,385
2025-07-24	44.030	45.000	44.030	44.440	44.327	4,879,077
2025-07-23	44.580	44.870	44.020	44.180	44.067	5,764,288
2025-07-22	45.540	45.540	44.370	44.600	44.486	7,468,299
2025-07-21	45.450	46.060	45.270	45.580	45.464	5,763,678
2025-07-18	45.960	46.500	45.510	45.730	45.613	8,021,772
2025-07-17	44.590	46.150	44.300	45.810	45.693	11,863,310
2025-07-16	44.360	45.320	44.010	44.580	44.466	7,491,276
2025-07-15	43.000	44.450	41.600	44.310	44.197	11,301,370
2025-07-14	44.500	44.720	44.100	44.580	44.466	4,286,236
2025-07-11	44.380	44.930	43.440	44.550	44.436	6,080,636
2025-07-10	44.770	45.170	44.020	44.420	44.307	4,554,478
2025-07-09	44.970	45.510	44.750	44.980	44.865	5,528,800
2025-07-08	44.280	45.050	44.000	44.940	44.825	4,636,421
2025-07-07	44.530	44.650	43.800	44.270	44.157	4,287,104
2025-07-04	45.200	45.480	44.380	44.660	44.546	5,407,199
2025-07-03	44.630	45.400	44.630	45.300	45.185	4,956,006
2025-07-02	45.950	45.980	44.500	44.580	44.466	5,589,565
2025-07-01	46.410	46.680	45.660	46.150	46.032	6,675,536
2025-06-30	45.250	46.500	45.020	46.400	46.282	9,195,130
2025-06-27	44.990	45.570	44.360	45.240	45.125	6,032,130
2025-06-26	45.350	45.690	44.810	44.910	44.796	7,361,800
2025-06-25	44.440	45.380	44.330	45.350	45.234	8,834,061
2025-06-24	42.540	44.490	42.540	44.390	44.277	8,629,370
2025-06-23	41.600	42.500	41.600	42.410	42.302	4,162,627
2025-06-20	43.450	43.870	42.100	42.100	41.993	6,265,993
2025-06-19	43.750	44.800	43.350	43.560	43.449	7,020,860
2025-06-18	43.240	43.850	42.940	43.750	43.639	4,423,827
2025-06-17	43.710	44.100	43.290	43.480	43.369	4,226,109
2025-06-16	43.360	44.360	43.100	43.750	43.639	5,303,102
2025-06-13	44.340	44.880	43.000	43.360	43.250	8,966,538
2025-06-12	44.250	45.250	44.210	44.700	44.586	5,821,661
2025-06-11	44.760	45.380	44.500	44.670	44.556	5,892,093
2025-06-10	46.500	46.640	44.200	44.900	44.786	12,203,680
2025-06-09	46.330	47.540	45.810	46.820	46.701	16,889,471
2025-06-06	44.570	45.480	44.310	44.830	44.716	7,745,154
2025-06-05	43.500	44.870	43.470	44.710	44.596	8,471,806
2025-06-04	43.270	43.950	43.120	43.500	43.389	4,800,851
2025-06-03	43.130	43.700	42.940	43.020	42.910	4,240,500
2025-05-30	43.900	43.900	43.030	43.150	43.040	4,493,727
2025-05-29	44.010	44.470	43.860	44.230	43.988	5,498,705
2025-05-28	44.000	44.080	43.300	43.430	43.192	3,838,708
2025-05-27	44.730	44.840	43.650	43.800	43.560	5,579,959
2025-05-26	44.000	45.470	43.980	45.010	44.763	6,551,000
2025-05-23	45.210	45.350	44.170	44.180	43.938	6,372,185
2025-05-22	45.150	45.960	45.010	45.180	44.932	5,389,573
2025-05-21	46.850	46.850	45.230	45.490	45.241	8,987,724
2025-05-20	46.300	47.350	45.750	46.850	46.593	8,009,119
2025-05-19	47.030	47.180	45.480	46.200	45.947	6,854,431
2025-05-16	46.830	47.520	46.680	47.000	46.742	7,038,586
2025-05-15	47.530	47.750	46.700	46.820	46.563	7,213,851
2025-05-14	47.930	48.570	47.600	47.880	47.618	8,392,155
2025-05-13	49.200	49.300	47.900	48.090	47.826	9,532,283
2025-05-12	48.750	49.020	48.220	48.680	48.413	9,315,783
2025-05-09	49.330	49.330	47.500	48.170	47.906	12,747,890
2025-05-08	50.000	50.970	49.430	49.800	49.527	14,328,240
2025-05-07	51.600	51.970	49.270	50.250	49.975	21,129,311
2025-05-06	49.510	52.990	48.400	51.590	51.307	24,591,100
2025-04-30	47.990	49.890	47.340	49.150	48.881	21,704,830
2025-04-29	46.600	47.530	45.430	47.500	47.240	19,489,221

← NewerPage 6 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.