Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	46.000	47.180	44.950	46.690	46.434	21,036,850
2025-04-25	44.870	46.580	44.800	45.400	45.151	13,063,130
2025-04-24	45.200	45.300	43.850	44.420	44.177	11,135,760
2025-04-23	44.470	46.140	44.210	45.560	45.310	17,021,699
2025-04-22	44.610	44.920	43.800	43.940	43.699	9,278,032
2025-04-21	43.110	45.060	43.110	45.060	44.813	11,219,370
2025-04-18	43.130	43.760	42.830	43.510	43.272	8,380,262
2025-04-17	43.700	44.460	43.090	43.100	42.864	11,463,650
2025-04-16	44.680	44.990	43.300	43.620	43.381	14,431,730
2025-04-15	47.000	47.000	43.600	44.250	44.008	21,799,590
2025-04-14	44.990	44.990	44.500	44.990	44.743	3,946,886
2025-04-11	39.090	41.200	39.090	40.900	40.676	10,517,620
2025-04-10	40.600	41.100	39.680	39.680	39.463	12,808,800
2025-04-09	36.520	39.380	34.200	38.910	38.697	17,010,381
2025-04-08	39.830	39.930	36.580	37.200	36.996	18,058,680
2025-04-07	40.640	42.110	40.640	40.640	40.417	4,298,036
2025-04-03	46.140	46.800	44.880	45.150	44.903	8,900,224
2025-04-02	46.800	47.530	46.700	47.000	46.742	5,802,115
2025-04-01	47.740	47.900	46.750	46.860	46.603	7,629,105
2025-03-31	46.260	47.890	45.510	47.700	47.439	10,962,150
2025-03-28	46.880	48.250	46.880	46.900	46.643	8,680,636
2025-03-27	46.850	47.740	46.270	46.830	46.573	8,146,280
2025-03-26	47.180	47.840	46.870	47.000	46.742	8,655,166
2025-03-25	49.190	49.650	46.790	46.970	46.713	13,289,390
2025-03-24	51.170	52.330	47.960	49.290	49.020	20,788,990
2025-03-21	53.010	53.870	51.010	51.100	50.820	27,320,359
2025-03-20	51.260	56.620	51.120	54.600	54.301	43,589,551
2025-03-19	51.140	52.850	50.840	51.470	51.188	12,942,010
2025-03-18	51.130	52.120	50.810	51.500	51.218	10,971,700
2025-03-17	50.900	51.500	50.430	51.120	50.840	9,001,583
2025-03-14	50.250	51.230	49.660	50.960	50.681	10,226,350
2025-03-13	52.880	53.240	49.770	50.200	49.925	18,191,471
2025-03-12	53.080	54.380	52.660	53.310	53.018	14,308,330
2025-03-11	52.840	53.500	51.800	52.830	52.541	13,112,020
2025-03-10	53.990	54.500	52.750	53.760	53.465	13,012,310
2025-03-07	53.880	55.980	53.330	53.750	53.455	18,450,680
2025-03-06	53.990	55.930	53.350	54.410	54.112	24,379,119
2025-03-05	54.150	54.550	51.390	53.860	53.565	24,584,891
2025-03-04	50.000	54.240	49.990	53.180	52.889	26,204,600
2025-03-03	56.530	56.600	51.030	51.030	50.750	28,981,551
2025-02-28	55.950	59.980	55.560	56.700	56.389	32,240,730
2025-02-27	58.200	59.270	54.320	56.550	56.240	30,287,070
2025-02-26	55.960	61.750	55.220	59.370	59.045	44,169,754
2025-02-25	53.530	57.780	53.210	56.140	55.832	29,370,641
2025-02-24	56.580	56.580	53.500	54.260	53.963	28,919,641
2025-02-21	57.010	58.150	54.680	57.930	57.613	33,659,191
2025-02-20	56.800	59.860	56.640	57.400	57.085	36,176,113
2025-02-19	54.460	57.390	54.380	56.340	56.031	33,762,273
2025-02-18	58.000	58.800	54.230	54.230	53.933	41,573,359
2025-02-17	58.720	60.990	56.960	60.260	59.930	40,882,180
2025-02-14	59.880	63.000	58.040	58.060	57.742	51,368,301
2025-02-13	72.000	73.000	64.160	64.490	64.137	77,584,750
2025-02-12	68.000	71.290	67.000	71.290	70.899	62,314,621
2025-02-11	64.810	64.810	64.810	64.810	64.455	3,678,628
2025-02-10	58.920	58.920	58.920	58.920	58.597	2,307,559
2025-02-07	53.560	53.560	53.560	53.560	53.267	525,070
2025-02-06	48.690	48.690	48.690	48.690	48.423	324,758
2025-02-05	44.260	44.260	44.260	44.260	44.017	628,700
2025-01-27	40.240	40.240	40.240	40.240	40.020	3,489,660
2025-01-24	33.080	36.580	33.080	36.580	36.380	23,453,670

← NewerPage 7 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.