Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 283.88 | 284.70 | 276.50 | 276.60 | 260.05 | 3,421,842 |
| 2024-07-22 | 285.15 | 287.48 | 282.36 | 284.15 | 267.15 | 2,741,085 |
| 2024-07-19 | 285.00 | 286.47 | 282.60 | 285.25 | 268.18 | 3,235,215 |
| 2024-07-18 | 280.90 | 287.66 | 279.75 | 286.04 | 268.93 | 3,999,947 |
| 2024-07-17 | 271.50 | 282.00 | 269.30 | 281.00 | 264.19 | 4,675,736 |
| 2024-07-16 | 276.22 | 277.77 | 271.68 | 271.80 | 255.54 | 4,033,888 |
| 2024-07-15 | 279.50 | 282.00 | 276.60 | 277.50 | 260.90 | 2,217,978 |
| 2024-07-12 | 284.04 | 284.28 | 274.00 | 281.00 | 264.19 | 3,430,354 |
| 2024-07-11 | 279.91 | 282.50 | 274.80 | 282.11 | 265.23 | 3,178,970 |
| 2024-07-10 | 280.80 | 283.53 | 277.60 | 278.90 | 262.21 | 2,187,903 |
| 2024-07-09 | 280.30 | 282.49 | 276.20 | 281.11 | 264.29 | 2,791,249 |
| 2024-07-08 | 285.98 | 287.44 | 279.29 | 280.30 | 263.53 | 2,439,251 |
| 2024-07-05 | 283.12 | 286.49 | 280.83 | 285.93 | 268.82 | 2,637,963 |
| 2024-07-04 | 282.00 | 285.10 | 281.05 | 284.00 | 267.01 | 2,110,066 |
| 2024-07-03 | 283.43 | 285.21 | 278.88 | 280.60 | 263.81 | 2,155,862 |
| 2024-07-02 | 284.60 | 288.75 | 283.10 | 285.20 | 268.14 | 2,781,416 |
| 2024-07-01 | 291.15 | 292.32 | 282.10 | 285.03 | 267.98 | 2,403,019 |
| 2024-06-28 | 291.60 | 295.20 | 290.10 | 290.91 | 273.51 | 3,108,580 |
| 2024-06-27 | 292.38 | 295.36 | 291.01 | 294.50 | 276.88 | 2,629,536 |
| 2024-06-26 | 291.88 | 295.60 | 291.80 | 295.00 | 277.35 | 2,460,579 |
| 2024-06-25 | 293.90 | 295.34 | 285.67 | 293.20 | 275.66 | 4,005,284 |
| 2024-06-24 | 290.00 | 297.60 | 288.68 | 295.34 | 277.67 | 3,735,860 |
| 2024-06-21 | 294.11 | 296.14 | 288.38 | 290.98 | 273.57 | 3,661,401 |
| 2024-06-20 | 292.20 | 296.10 | 292.00 | 294.82 | 277.18 | 2,439,404 |
| 2024-06-19 | 293.50 | 294.50 | 291.20 | 293.32 | 275.77 | 2,065,469 |
| 2024-06-18 | 295.03 | 296.00 | 291.40 | 292.92 | 275.40 | 2,146,073 |
| 2024-06-17 | 295.20 | 297.97 | 293.78 | 295.98 | 278.27 | 2,882,219 |
| 2024-06-14 | 296.61 | 299.10 | 288.71 | 299.10 | 281.21 | 7,976,039 |
| 2024-06-13 | 299.58 | 299.58 | 294.67 | 296.16 | 278.44 | 3,893,737 |
| 2024-06-12 | 302.41 | 302.55 | 296.18 | 296.21 | 278.49 | 3,458,276 |
| 2024-06-11 | 299.77 | 303.60 | 298.63 | 302.47 | 284.37 | 2,857,740 |
| 2024-06-07 | 304.68 | 305.88 | 299.20 | 299.77 | 281.84 | 3,863,202 |
| 2024-06-06 | 306.60 | 306.60 | 299.10 | 304.68 | 286.45 | 3,382,002 |
| 2024-06-05 | 298.75 | 306.60 | 298.75 | 304.27 | 286.07 | 3,596,943 |
| 2024-06-04 | 294.70 | 300.60 | 294.50 | 298.50 | 280.64 | 2,231,660 |
| 2024-06-03 | 293.85 | 299.80 | 293.04 | 296.60 | 278.86 | 3,544,720 |
| 2024-05-31 | 300.60 | 301.33 | 290.14 | 290.14 | 272.78 | 3,500,048 |
| 2024-05-30 | 299.00 | 301.00 | 296.60 | 298.43 | 280.58 | 1,745,637 |
| 2024-05-29 | 297.22 | 302.40 | 297.22 | 299.34 | 281.43 | 2,349,267 |
| 2024-05-28 | 300.45 | 300.81 | 296.12 | 298.39 | 280.54 | 2,885,204 |
| 2024-05-27 | 302.10 | 304.50 | 299.63 | 301.19 | 281.76 | 2,786,400 |
| 2024-05-24 | 309.00 | 309.50 | 302.10 | 302.10 | 282.61 | 2,910,662 |
| 2024-05-23 | 304.58 | 310.53 | 304.58 | 310.00 | 290.00 | 3,990,565 |
| 2024-05-22 | 304.67 | 306.10 | 301.60 | 305.00 | 285.32 | 3,070,482 |
| 2024-05-21 | 307.49 | 308.50 | 303.73 | 305.48 | 285.77 | 2,743,912 |
| 2024-05-20 | 309.20 | 311.47 | 305.01 | 307.50 | 287.66 | 3,859,307 |
| 2024-05-17 | 312.52 | 314.49 | 306.20 | 309.00 | 289.07 | 3,755,106 |
| 2024-05-16 | 311.12 | 314.10 | 308.20 | 312.76 | 292.58 | 3,244,258 |
| 2024-05-15 | 309.49 | 313.60 | 308.12 | 311.05 | 290.98 | 2,601,220 |
| 2024-05-14 | 305.03 | 310.85 | 305.03 | 310.20 | 290.19 | 3,559,423 |
| 2024-05-13 | 303.10 | 309.10 | 300.16 | 306.93 | 287.13 | 3,546,187 |
| 2024-05-10 | 303.80 | 308.10 | 303.10 | 304.72 | 285.06 | 2,735,909 |
| 2024-05-09 | 302.74 | 305.40 | 300.63 | 303.63 | 284.04 | 3,785,381 |
| 2024-05-08 | 310.00 | 310.00 | 303.11 | 304.79 | 285.13 | 4,663,900 |
| 2024-05-07 | 315.10 | 316.10 | 310.10 | 311.60 | 291.50 | 3,483,059 |
| 2024-05-06 | 306.00 | 315.00 | 305.02 | 313.16 | 292.96 | 6,435,165 |
| 2024-04-30 | 300.61 | 307.34 | 300.35 | 304.59 | 284.94 | 4,856,789 |
| 2024-04-29 | 294.98 | 307.27 | 291.50 | 302.11 | 282.62 | 8,611,618 |
| 2024-04-26 | 283.30 | 290.10 | 283.30 | 288.80 | 270.17 | 3,028,099 |
| 2024-04-25 | 285.04 | 287.49 | 283.50 | 285.10 | 266.71 | 2,351,084 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 1.3300 CNY |
| 2026-05-28 | 1.5600 CNY |
| 2025-11-12 | 1.3500 CNY |
| 2025-09-05 | 1.3100 CNY |
| 2025-05-29 | 1.9700 CNY |
| 2024-11-07 | 1.6500 CNY |
| 2024-09-09 | 4.0600 CNY |
| 2024-05-28 | 1.5000 CNY |
| 2023-11-22 | 4.3000 CNY |
| 2023-05-29 | 4.5000 CNY |
| 2022-05-19 | 3.5000 CNY |
| 2021-05-28 | 2.5000 CNY |
| 2020-05-15 | 1.5000 CNY |
| 2019-05-29 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.