Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	270.59	278.96	270.16	276.61	258.77	3,858,322
2024-01-18	269.00	273.50	264.67	272.98	255.37	4,044,593
2024-01-17	274.50	275.36	269.12	269.50	252.11	3,553,672
2024-01-16	276.51	277.57	271.70	275.31	257.55	3,239,176
2024-01-15	275.13	279.60	273.55	278.50	260.53	2,292,203
2024-01-12	280.00	281.80	277.00	277.00	259.13	2,212,926
2024-01-11	277.80	282.20	275.07	280.20	262.12	2,997,250
2024-01-10	279.80	282.39	276.32	277.57	259.66	2,796,460
2024-01-09	280.12	285.00	279.04	281.76	263.58	2,933,918
2024-01-08	283.66	285.87	279.10	279.10	261.10	2,637,555
2024-01-05	286.74	288.86	282.50	283.69	265.39	3,223,127
2024-01-04	289.06	290.83	283.50	285.81	267.37	2,985,220
2024-01-03	291.65	294.38	289.80	289.80	271.11	2,197,468
2024-01-02	290.60	294.00	288.58	293.47	274.54	3,055,015
2023-12-29	290.51	293.89	288.02	290.60	271.85	2,267,258
2023-12-28	286.93	292.00	283.71	290.51	271.77	2,961,884
2023-12-27	283.36	286.65	281.94	285.99	267.54	1,970,877
2023-12-26	287.00	287.88	282.68	283.03	264.77	1,568,319
2023-12-25	287.13	291.00	284.60	287.09	268.57	1,864,555
2023-12-22	291.34	294.69	287.50	288.82	270.19	2,195,160
2023-12-21	292.36	292.94	288.30	290.31	271.58	2,061,306
2023-12-20	290.15	293.80	289.08	290.35	271.62	1,885,085
2023-12-19	289.98	291.68	286.00	289.08	270.43	2,322,938
2023-12-18	294.50	294.50	289.50	290.97	272.20	2,560,738
2023-12-15	297.99	299.05	288.00	293.00	274.10	3,853,883
2023-12-14	299.88	301.00	293.88	295.00	275.97	2,472,834
2023-12-13	301.41	301.41	297.03	297.89	278.67	2,789,357
2023-12-12	296.91	299.88	295.35	297.79	278.58	2,414,577
2023-12-11	293.90	300.00	291.29	297.84	278.63	4,359,992
2023-12-08	282.90	297.68	282.10	296.00	276.91	8,803,083
2023-12-07	281.75	283.31	279.56	283.00	264.74	3,730,997
2023-12-06	288.77	288.80	281.20	281.85	263.67	4,466,743
2023-12-05	294.48	294.63	288.00	288.84	270.21	3,580,397
2023-12-04	293.00	296.95	290.49	293.05	274.15	4,594,651
2023-12-01	292.59	293.90	286.21	290.10	271.39	3,536,687
2023-11-30	287.73	291.99	285.03	290.87	272.11	4,015,571
2023-11-29	286.00	290.00	284.20	286.28	267.81	2,817,028
2023-11-28	281.77	284.77	280.01	284.58	266.22	2,247,433
2023-11-27	285.00	285.96	279.00	281.27	263.13	2,328,759
2023-11-24	282.76	283.54	280.70	283.20	264.93	1,903,503
2023-11-23	283.67	284.80	278.00	282.33	264.12	1,905,517
2023-11-22	283.00	285.49	281.25	282.89	264.64	2,030,658
2023-11-21	288.46	290.45	284.22	287.20	264.65	2,487,040
2023-11-20	286.00	287.83	284.22	287.50	264.93	1,717,120
2023-11-17	287.01	288.90	284.50	285.50	263.08	2,001,420
2023-11-16	290.10	291.73	287.20	288.08	265.46	1,957,581
2023-11-15	289.40	291.64	285.00	290.95	268.11	3,425,540
2023-11-14	283.86	289.98	283.10	286.47	263.98	3,271,214
2023-11-13	285.22	286.90	280.80	282.79	260.59	3,700,031
2023-11-10	283.00	287.00	282.50	285.21	262.82	2,057,087
2023-11-09	284.50	285.69	282.25	284.00	261.70	2,479,258
2023-11-08	282.20	288.36	282.00	286.70	264.19	3,592,282
2023-11-07	285.25	285.25	282.00	282.60	260.41	2,404,964
2023-11-06	284.90	285.85	282.02	285.22	262.83	3,990,441
2023-11-03	283.40	285.35	281.68	282.65	260.46	3,136,283
2023-11-02	284.00	284.50	281.83	283.40	261.15	3,088,875
2023-11-01	284.06	285.50	281.10	282.80	260.60	3,554,689
2023-10-31	282.40	287.33	281.31	286.02	263.56	5,291,689
2023-10-30	268.00	284.25	268.00	283.08	260.85	9,724,377
2023-10-27	255.57	265.90	255.57	265.85	244.98	5,850,978

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.