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
2023-07-26	299.02	304.02	299.00	303.40	279.58	2,175,610
2023-07-25	300.00	300.50	296.34	300.49	276.90	3,345,175
2023-07-24	298.01	301.50	296.61	297.72	274.34	2,107,068
2023-07-21	299.06	301.34	298.83	299.91	276.36	1,692,095
2023-07-20	299.50	302.00	298.95	300.84	277.22	1,913,706
2023-07-19	296.00	299.98	296.00	297.52	274.16	1,803,577
2023-07-18	301.50	301.50	296.28	297.90	274.51	2,370,286
2023-07-17	301.66	301.77	298.00	299.61	276.09	803,457
2023-07-14	300.07	301.45	298.98	301.45	277.78	1,718,538
2023-07-13	298.64	300.74	297.02	300.25	276.68	2,621,971
2023-07-12	294.96	298.20	294.39	297.46	274.11	2,067,857
2023-07-11	295.97	297.48	293.36	294.71	271.57	1,419,101
2023-07-10	293.50	297.58	292.80	293.18	270.16	1,739,779
2023-07-07	293.68	294.92	290.68	291.64	268.74	2,796,477
2023-07-06	295.50	297.55	294.06	294.91	271.76	2,384,792
2023-07-05	297.29	297.30	294.90	296.32	273.05	2,135,762
2023-07-04	299.00	300.98	296.20	297.52	274.16	2,509,339
2023-07-03	299.00	300.98	296.80	300.20	276.63	1,855,514
2023-06-30	298.50	302.34	295.60	299.80	276.26	2,526,383
2023-06-29	300.50	301.44	298.00	298.78	275.32	2,144,731
2023-06-28	298.03	301.68	295.78	299.82	276.28	1,954,165
2023-06-27	300.50	301.48	296.98	297.62	274.25	2,050,710
2023-06-26	298.00	299.90	295.50	298.60	275.16	2,204,462
2023-06-21	301.45	303.10	299.00	299.10	275.62	2,234,711
2023-06-20	303.90	304.50	301.55	303.13	279.33	1,397,289
2023-06-19	305.10	307.77	300.29	303.79	279.94	2,065,769
2023-06-16	302.99	306.99	301.10	306.21	282.17	2,555,631
2023-06-15	301.64	303.18	298.29	302.30	278.57	2,902,750
2023-06-14	303.00	304.95	299.30	299.61	276.09	2,060,255
2023-06-13	298.88	303.25	298.11	302.28	278.55	2,097,279
2023-06-12	300.90	301.60	298.00	299.35	275.85	1,932,756
2023-06-09	295.88	303.24	293.65	302.00	278.29	4,238,533
2023-06-08	296.11	297.88	290.69	294.00	270.92	2,806,210
2023-06-07	301.25	303.50	294.09	294.98	271.82	3,440,739
2023-06-06	302.98	303.89	299.08	300.00	276.45	3,026,434
2023-06-05	302.50	305.90	300.49	301.40	277.74	1,899,109
2023-06-02	300.50	303.64	299.50	301.58	277.90	2,489,251
2023-06-01	300.99	302.69	297.16	299.04	275.56	2,347,758
2023-05-31	307.61	307.89	299.00	300.58	276.98	3,790,407
2023-05-30	314.20	314.20	305.00	307.60	283.45	2,568,548
2023-05-29	313.38	314.30	306.50	312.02	287.52	3,845,141
2023-05-26	315.40	325.00	314.01	317.36	288.30	3,363,310
2023-05-25	311.87	315.45	309.75	314.71	285.89	2,640,770
2023-05-24	313.20	314.69	308.58	312.00	283.43	2,565,410
2023-05-23	315.00	315.50	311.21	311.38	282.86	1,907,621
2023-05-22	313.45	315.03	311.05	313.00	284.34	1,953,210
2023-05-19	307.09	313.77	306.01	311.05	282.56	2,419,234
2023-05-18	309.55	311.00	305.90	307.46	279.30	2,121,354
2023-05-17	310.69	312.60	308.70	309.55	281.20	1,796,673
2023-05-16	312.00	312.99	308.25	310.60	282.15	2,457,718
2023-05-15	306.83	309.99	305.11	309.94	281.56	2,230,922
2023-05-12	305.00	311.33	303.16	306.79	278.69	2,558,835
2023-05-11	305.42	308.50	303.11	304.04	276.20	2,151,459
2023-05-10	306.00	308.85	298.71	307.32	279.18	3,326,239
2023-05-09	300.00	308.00	298.53	304.20	276.34	4,380,928
2023-05-08	315.36	315.86	298.01	301.14	273.56	6,346,502
2023-05-05	315.00	316.51	311.66	314.36	285.57	2,789,079
2023-05-04	314.28	315.00	309.14	315.00	286.15	3,864,456
2023-04-28	311.90	312.00	307.10	311.90	283.34	4,671,987
2023-04-27	300.50	309.99	297.20	309.00	280.70	3,751,611

← NewerPage 14 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.