Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 285.00 | 287.51 | 282.79 | 285.85 | 267.41 | 2,653,376 |
| 2024-04-23 | 279.88 | 286.00 | 278.16 | 284.50 | 266.15 | 4,462,828 |
| 2024-04-22 | 273.50 | 281.21 | 271.51 | 278.53 | 260.56 | 4,584,429 |
| 2024-04-19 | 270.89 | 274.80 | 268.50 | 271.39 | 253.88 | 3,267,198 |
| 2024-04-18 | 273.50 | 280.00 | 272.00 | 272.20 | 254.64 | 4,111,948 |
| 2024-04-17 | 265.76 | 278.80 | 265.28 | 272.56 | 254.98 | 4,692,098 |
| 2024-04-16 | 263.63 | 270.00 | 257.00 | 267.80 | 250.52 | 9,294,146 |
| 2024-04-15 | 270.58 | 279.36 | 270.58 | 277.50 | 259.60 | 4,162,407 |
| 2024-04-12 | 270.08 | 274.62 | 270.08 | 270.64 | 253.18 | 2,488,430 |
| 2024-04-11 | 271.00 | 274.50 | 270.02 | 271.81 | 254.28 | 2,770,453 |
| 2024-04-10 | 278.06 | 278.88 | 274.00 | 274.60 | 256.89 | 2,483,811 |
| 2024-04-09 | 277.85 | 279.50 | 275.66 | 279.30 | 261.28 | 2,688,006 |
| 2024-04-08 | 281.89 | 282.00 | 276.00 | 276.25 | 258.43 | 2,903,625 |
| 2024-04-03 | 280.20 | 283.18 | 280.08 | 281.32 | 263.17 | 2,844,260 |
| 2024-04-02 | 282.88 | 282.93 | 279.50 | 281.47 | 263.31 | 2,712,255 |
| 2024-04-01 | 281.46 | 286.73 | 281.00 | 282.75 | 264.51 | 2,589,249 |
| 2024-03-29 | 279.99 | 282.75 | 279.00 | 281.46 | 263.30 | 2,021,124 |
| 2024-03-28 | 282.05 | 282.90 | 277.39 | 279.89 | 261.83 | 4,546,264 |
| 2024-03-27 | 286.18 | 286.89 | 282.56 | 283.36 | 265.08 | 2,949,069 |
| 2024-03-26 | 289.88 | 289.88 | 285.23 | 286.18 | 267.72 | 2,772,120 |
| 2024-03-25 | 290.35 | 292.00 | 287.80 | 287.88 | 269.31 | 2,695,980 |
| 2024-03-22 | 290.03 | 290.68 | 286.05 | 289.29 | 270.63 | 2,874,125 |
| 2024-03-21 | 293.90 | 293.99 | 290.00 | 290.00 | 271.29 | 1,921,082 |
| 2024-03-20 | 291.33 | 293.98 | 290.28 | 292.00 | 273.16 | 1,971,478 |
| 2024-03-19 | 292.02 | 295.83 | 291.06 | 292.77 | 273.88 | 2,258,342 |
| 2024-03-18 | 292.00 | 294.10 | 289.13 | 293.07 | 274.16 | 2,759,941 |
| 2024-03-15 | 296.60 | 298.21 | 290.51 | 294.47 | 275.47 | 3,530,575 |
| 2024-03-14 | 305.00 | 306.98 | 297.00 | 297.66 | 278.46 | 5,228,255 |
| 2024-03-13 | 303.00 | 304.00 | 297.60 | 298.80 | 279.52 | 3,119,014 |
| 2024-03-12 | 304.74 | 306.60 | 301.60 | 305.42 | 285.72 | 3,715,764 |
| 2024-03-11 | 293.99 | 306.00 | 291.50 | 304.59 | 284.94 | 5,644,731 |
| 2024-03-08 | 296.26 | 298.60 | 290.60 | 292.28 | 273.43 | 2,995,843 |
| 2024-03-07 | 298.10 | 299.63 | 294.85 | 296.03 | 276.93 | 2,875,691 |
| 2024-03-06 | 298.66 | 301.96 | 296.11 | 298.10 | 278.87 | 3,533,167 |
| 2024-03-05 | 289.08 | 299.60 | 289.00 | 297.92 | 278.70 | 6,131,637 |
| 2024-03-04 | 288.99 | 292.96 | 288.38 | 291.21 | 272.42 | 3,373,682 |
| 2024-03-01 | 291.69 | 291.69 | 287.19 | 290.17 | 271.45 | 3,500,765 |
| 2024-02-29 | 286.05 | 292.39 | 286.05 | 289.18 | 270.53 | 4,673,285 |
| 2024-02-28 | 292.00 | 292.60 | 288.00 | 288.00 | 269.42 | 3,776,454 |
| 2024-02-27 | 289.01 | 292.10 | 287.38 | 292.00 | 273.16 | 3,017,726 |
| 2024-02-26 | 291.99 | 291.99 | 288.13 | 290.12 | 271.40 | 3,318,526 |
| 2024-02-23 | 294.50 | 294.98 | 289.00 | 290.21 | 271.49 | 4,251,913 |
| 2024-02-22 | 301.60 | 301.60 | 294.60 | 295.03 | 276.00 | 3,936,436 |
| 2024-02-21 | 297.99 | 305.00 | 297.20 | 301.35 | 281.91 | 3,484,354 |
| 2024-02-20 | 298.58 | 301.97 | 296.00 | 300.09 | 280.73 | 4,020,560 |
| 2024-02-19 | 301.50 | 302.00 | 296.20 | 298.48 | 279.23 | 4,460,666 |
| 2024-02-08 | 301.38 | 307.10 | 294.50 | 297.38 | 278.20 | 6,274,127 |
| 2024-02-07 | 292.46 | 302.10 | 288.57 | 301.00 | 281.58 | 8,059,137 |
| 2024-02-06 | 282.36 | 296.62 | 281.51 | 292.50 | 273.63 | 7,548,774 |
| 2024-02-05 | 265.00 | 289.80 | 264.13 | 284.34 | 266.00 | 7,906,250 |
| 2024-02-02 | 271.19 | 274.00 | 266.00 | 267.43 | 250.18 | 3,688,339 |
| 2024-02-01 | 268.99 | 274.40 | 265.14 | 273.19 | 255.57 | 3,207,977 |
| 2024-01-31 | 267.00 | 271.00 | 263.51 | 268.33 | 251.02 | 3,417,180 |
| 2024-01-30 | 269.10 | 272.58 | 266.01 | 267.77 | 250.50 | 2,810,149 |
| 2024-01-29 | 285.98 | 287.00 | 267.89 | 269.00 | 251.65 | 5,223,170 |
| 2024-01-26 | 281.10 | 285.38 | 280.69 | 284.32 | 265.98 | 3,160,294 |
| 2024-01-25 | 280.29 | 284.40 | 279.45 | 283.85 | 265.54 | 2,949,356 |
| 2024-01-24 | 278.21 | 284.36 | 275.15 | 283.00 | 264.74 | 3,599,903 |
| 2024-01-23 | 272.90 | 278.20 | 271.50 | 275.50 | 257.73 | 3,451,067 |
| 2024-01-22 | 277.73 | 280.66 | 273.82 | 274.86 | 257.13 | 4,675,537 |
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.