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
2023-10-26	258.57	261.70	253.48	256.80	236.64	3,414,128
2023-10-25	262.65	262.68	256.30	257.70	237.47	3,077,682
2023-10-24	259.25	261.88	257.68	260.00	239.59	2,775,152
2023-10-23	257.29	261.03	255.52	259.21	238.86	2,204,643
2023-10-20	259.08	261.34	256.41	257.40	237.19	2,498,212
2023-10-19	262.48	264.00	259.60	260.27	239.83	3,238,677
2023-10-18	264.61	266.99	262.88	264.53	243.76	3,155,650
2023-10-17	279.96	279.96	263.11	266.88	245.93	3,702,221
2023-10-16	272.15	272.30	267.50	267.90	246.87	2,935,586
2023-10-13	272.21	272.99	270.01	271.21	249.92	2,346,358
2023-10-12	274.40	274.99	272.02	273.67	252.18	2,504,160
2023-10-11	274.00	274.88	270.52	271.70	250.37	4,058,032
2023-10-10	274.15	276.49	271.58	271.58	250.26	3,111,330
2023-10-09	269.00	273.99	268.02	272.15	250.78	3,549,432
2023-09-28	271.57	271.99	269.20	269.81	248.63	3,175,003
2023-09-27	273.50	274.70	269.54	270.68	249.43	4,985,597
2023-09-26	275.00	275.99	271.56	272.37	250.98	2,991,379
2023-09-25	274.21	277.60	272.90	276.30	254.61	3,879,253
2023-09-22	274.30	274.30	270.72	273.21	251.76	3,614,044
2023-09-21	274.01	275.60	272.25	273.19	251.74	3,118,329
2023-09-20	277.01	278.53	273.69	276.12	254.44	3,389,077
2023-09-19	277.00	279.46	274.90	278.86	256.97	3,398,436
2023-09-18	277.00	281.00	275.10	278.00	256.17	5,306,913
2023-09-15	269.10	278.00	266.50	277.19	255.43	9,996,269
2023-09-14	267.20	270.00	265.58	269.10	247.97	4,484,729
2023-09-13	268.00	268.50	264.00	266.58	245.65	3,139,282
2023-09-12	268.89	269.30	266.11	267.09	246.12	3,301,427
2023-09-11	258.00	270.00	258.00	269.91	248.72	10,814,250
2023-09-08	257.68	260.93	256.05	259.75	239.36	3,197,009
2023-09-07	264.11	264.80	256.51	257.68	237.45	8,220,529
2023-09-06	266.88	267.51	264.01	265.00	244.19	4,964,569
2023-09-05	268.30	268.40	265.60	267.49	246.49	4,656,726
2023-09-04	271.44	271.44	268.01	268.60	247.51	4,566,697
2023-09-01	270.47	271.00	266.01	269.30	248.16	3,671,401
2023-08-31	267.62	272.00	267.62	270.00	248.80	4,994,070
2023-08-30	273.00	273.50	266.50	269.00	247.88	8,051,417
2023-08-29	282.38	282.38	269.89	271.60	250.28	13,027,910
2023-08-28	294.03	294.78	276.05	282.43	260.26	7,844,608
2023-08-25	274.90	282.99	273.90	277.99	256.16	8,410,213
2023-08-24	265.52	275.75	265.52	275.00	253.41	5,796,847
2023-08-23	269.00	272.01	266.37	266.91	245.95	3,747,227
2023-08-22	273.00	273.27	267.39	269.75	248.57	4,311,382
2023-08-21	270.46	274.80	265.62	270.19	248.98	4,861,818
2023-08-18	272.30	275.34	269.50	271.80	250.46	4,239,846
2023-08-17	270.03	274.17	269.80	273.50	252.03	4,697,438
2023-08-16	268.00	275.80	266.87	271.75	250.41	6,522,775
2023-08-15	268.55	270.19	266.40	267.93	246.89	4,616,976
2023-08-14	263.44	272.09	263.30	269.62	248.45	5,620,701
2023-08-11	270.00	271.59	266.08	266.30	245.39	4,605,953
2023-08-10	271.00	271.86	267.68	270.21	248.99	5,901,570
2023-08-09	273.40	273.40	268.67	271.25	249.95	8,721,820
2023-08-08	265.02	274.66	265.00	270.46	249.22	10,727,300
2023-08-07	281.93	283.00	268.00	268.81	247.70	17,693,260
2023-08-04	295.00	295.80	283.37	286.08	263.62	11,443,730
2023-08-03	295.70	296.01	294.01	294.55	271.42	4,051,682
2023-08-02	295.90	298.00	294.41	296.04	272.80	3,448,138
2023-08-01	300.00	302.50	293.11	295.24	272.06	8,662,356
2023-07-31	315.00	315.03	294.65	296.00	272.76	10,951,200
2023-07-28	303.50	309.68	302.56	308.86	284.61	3,287,190
2023-07-27	304.00	305.00	300.98	304.20	280.32	2,117,413

← NewerPage 13 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.