Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.200	34.650	33.230	33.250	33.068	16,230,810
2025-01-22	33.610	34.140	33.090	33.440	33.257	17,421,160
2025-01-21	33.660	35.880	33.200	34.980	34.788	30,515,141
2025-01-20	30.800	33.250	30.730	32.620	32.441	20,075,150
2025-01-17	31.030	31.290	29.800	30.860	30.691	16,325,550
2025-01-16	32.150	32.380	31.010	31.650	31.477	18,075,730
2025-01-15	30.960	33.190	30.850	32.500	32.322	25,325,080
2025-01-14	30.200	31.400	29.700	31.260	31.089	15,746,630
2025-01-13	29.540	30.670	28.460	30.160	29.995	14,967,190
2025-01-10	30.430	32.180	30.020	30.020	29.856	16,896,119
2025-01-09	30.510	32.200	29.860	31.030	30.860	23,143,330
2025-01-08	28.880	31.140	27.810	30.400	30.233	28,887,320
2025-01-07	26.620	28.690	26.200	28.310	28.155	24,594,820
2025-01-06	29.200	29.900	28.350	28.350	28.195	3,903,200
2025-01-03	31.860	33.660	30.660	31.500	31.327	32,271,109
2025-01-02	29.960	30.990	29.390	30.600	30.432	19,059,881
2024-12-31	30.710	30.750	29.040	29.960	29.796	13,370,300
2024-12-30	29.880	31.980	29.200	30.500	30.333	19,052,170
2024-12-27	29.510	30.180	29.000	29.220	29.060	13,982,710
2024-12-26	27.970	29.440	27.690	29.250	29.090	11,302,810
2024-12-25	28.130	29.290	27.650	28.350	28.195	8,476,322
2024-12-24	28.390	29.150	27.750	28.130	27.976	6,668,970
2024-12-23	29.150	29.800	27.780	27.840	27.687	10,173,680
2024-12-20	28.560	29.330	28.180	28.980	28.821	10,888,920
2024-12-19	28.610	29.370	27.100	29.360	29.199	16,109,490
2024-12-18	27.130	28.280	26.800	27.830	27.678	7,332,920
2024-12-17	27.680	28.040	26.680	26.970	26.822	4,909,720
2024-12-16	28.850	28.950	27.490	27.780	27.628	5,944,622
2024-12-13	28.890	29.500	28.330	28.510	28.354	7,721,944
2024-12-12	30.200	30.400	28.580	29.030	28.871	11,794,510
2024-12-11	29.480	30.000	28.300	29.680	29.517	14,679,630
2024-12-10	29.040	30.860	29.030	29.650	29.488	26,970,340
2024-12-09	26.560	29.030	26.410	29.030	28.871	10,049,250
2024-12-06	26.010	26.860	25.680	26.390	26.245	8,776,264
2024-12-05	23.950	26.470	23.950	25.890	25.748	9,573,832
2024-12-04	24.520	24.800	23.990	24.100	23.968	2,734,580
2024-12-03	24.600	24.740	24.240	24.520	24.386	2,738,950
2024-12-02	24.290	24.950	24.260	24.670	24.535	4,537,118
2024-11-29	23.880	24.530	23.770	24.390	24.256	3,263,978
2024-11-28	24.300	24.700	23.950	24.020	23.888	3,910,233
2024-11-27	23.880	24.290	23.180	24.270	24.137	3,832,040
2024-11-26	24.390	24.800	23.910	24.000	23.869	2,844,300
2024-11-25	24.750	24.760	23.600	24.170	24.038	3,343,655
2024-11-22	24.820	25.080	23.670	23.880	23.749	3,181,188
2024-11-21	25.200	25.480	24.610	25.000	24.863	3,190,100
2024-11-20	25.100	25.880	25.000	25.390	25.251	4,171,426
2024-11-19	24.390	25.070	24.360	25.050	24.913	3,367,202
2024-11-18	25.230	25.490	24.100	24.300	24.167	4,720,008
2024-11-15	25.810	26.360	25.200	25.240	25.102	4,302,760
2024-11-14	26.610	26.690	25.350	25.600	25.460	3,353,650
2024-11-13	26.330	26.660	25.880	26.490	26.345	5,132,256
2024-11-12	27.300	27.300	26.380	26.690	26.544	5,703,998
2024-11-11	26.130	27.100	26.050	27.100	26.952	7,423,707
2024-11-08	26.320	26.620	26.000	26.160	26.017	6,520,507
2024-11-07	26.170	26.450	25.800	26.130	25.987	5,266,362
2024-11-06	26.350	26.800	26.000	26.150	26.007	6,393,790
2024-11-05	26.170	26.980	25.840	26.410	26.265	9,159,490
2024-11-04	24.480	25.970	24.460	25.880	25.738	6,359,246
2024-11-01	25.840	25.840	24.600	24.700	24.565	6,487,760
2024-10-31	26.060	26.580	25.700	25.940	25.798	9,898,478

← NewerPage 8 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.