Shenzhen MeiG Smart Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.310	25.950	24.800	25.790	25.649	9,324,686
2024-10-29	26.160	26.280	25.050	25.250	25.112	13,404,820
2024-10-28	24.320	25.380	23.990	24.920	24.783	9,272,926
2024-10-25	23.980	24.470	23.980	24.200	24.067	5,514,681
2024-10-24	23.570	24.100	23.430	23.880	23.749	4,255,350
2024-10-23	24.090	24.350	23.600	23.720	23.590	6,281,171
2024-10-22	24.020	24.230	23.690	24.060	23.928	6,056,024
2024-10-21	23.960	24.530	23.760	24.140	24.008	8,940,413
2024-10-18	23.300	24.420	23.160	23.930	23.799	8,835,124
2024-10-17	23.130	23.820	23.080	23.440	23.312	6,855,084
2024-10-16	22.490	23.150	22.340	22.910	22.784	3,246,858
2024-10-15	23.460	24.030	23.050	23.070	22.944	5,579,781
2024-10-14	22.560	23.640	22.060	23.560	23.431	5,993,838
2024-10-11	23.700	23.700	22.230	22.630	22.506	5,541,540
2024-10-10	23.990	24.590	23.300	23.760	23.630	7,283,202
2024-10-09	24.850	25.250	23.510	23.760	23.630	10,232,280
2024-10-08	26.270	26.280	23.700	25.710	25.569	16,566,051
2024-09-30	22.660	23.980	22.140	23.890	23.759	15,334,870
2024-09-27	21.100	22.210	21.020	21.920	21.800	9,397,418
2024-09-26	20.410	20.920	20.380	20.910	20.795	4,879,460
2024-09-25	20.610	20.980	20.450	20.540	20.427	6,000,530
2024-09-24	20.340	20.570	19.810	20.530	20.418	4,992,600
2024-09-23	20.220	20.600	20.210	20.330	20.219	3,347,462
2024-09-20	19.950	20.610	19.950	20.380	20.268	4,028,225
2024-09-19	19.800	20.000	19.610	19.900	19.791	2,764,721
2024-09-18	19.870	20.040	19.430	19.660	19.552	2,665,070
2024-09-13	20.210	20.470	19.880	19.880	19.771	4,086,330
2024-09-12	20.890	20.970	20.500	20.530	20.418	3,924,030
2024-09-11	20.600	20.820	20.400	20.490	20.378	3,018,832
2024-09-10	20.460	20.900	20.030	20.840	20.726	4,512,695
2024-09-09	20.500	20.950	20.250	20.360	20.248	4,208,759
2024-09-06	21.650	21.660	20.700	20.730	20.616	6,620,559
2024-09-05	21.370	21.700	21.000	21.700	21.581	6,388,399
2024-09-04	22.030	22.030	21.360	21.380	21.263	8,164,995
2024-09-03	21.680	22.460	21.500	22.340	22.218	9,939,296
2024-09-02	22.630	22.710	21.960	22.000	21.879	13,357,360
2024-08-30	21.730	24.210	21.720	22.970	22.844	24,328,779
2024-08-29	22.040	23.480	21.520	22.570	22.446	25,689,711
2024-08-28	20.530	22.040	19.900	22.040	21.919	10,268,420
2024-08-27	20.500	20.630	19.780	20.040	19.930	6,833,923
2024-08-26	21.000	21.300	20.180	20.880	20.766	12,886,790
2024-08-23	19.800	21.490	19.800	20.990	20.875	13,272,350
2024-08-22	21.250	21.730	19.940	19.950	19.841	11,385,060
2024-08-21	20.280	21.860	20.280	20.680	20.567	13,156,200
2024-08-20	19.830	20.350	19.710	19.870	19.761	7,199,476
2024-08-19	20.760	21.350	20.200	20.410	20.298	13,553,330
2024-08-16	19.700	20.850	19.200	20.190	20.079	12,800,210
2024-08-15	18.730	19.080	18.540	18.990	18.886	2,967,165
2024-08-14	18.280	18.850	18.280	18.720	18.617	2,689,098
2024-08-13	18.150	18.370	18.000	18.360	18.259	1,018,691
2024-08-12	18.060	18.440	18.060	18.220	18.120	1,147,081
2024-08-09	18.510	18.850	18.450	18.470	18.369	1,253,630
2024-08-08	18.700	18.730	18.130	18.510	18.409	2,061,300
2024-08-07	18.480	19.100	18.470	18.700	18.598	3,115,330
2024-08-06	18.500	18.600	18.200	18.450	18.349	2,017,771
2024-08-05	18.850	19.250	18.220	18.250	18.150	3,560,500
2024-08-02	19.680	19.780	19.110	19.160	19.055	3,041,400
2024-08-01	19.730	20.050	19.570	19.850	19.741	3,439,200
2024-07-31	19.260	19.780	19.200	19.730	19.622	3,759,808
2024-07-30	19.190	19.540	18.860	19.360	19.254	3,462,030

← NewerPage 9 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.