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
2023-04-27	300.50	309.99	297.20	309.00	280.70	3,751,611
2023-04-26	300.00	304.79	299.13	300.50	272.98	3,217,195
2023-04-25	301.00	303.87	299.50	302.72	275.00	2,872,072
2023-04-24	303.91	304.28	299.06	301.50	273.89	3,418,209
2023-04-21	309.02	309.75	298.88	301.50	273.89	4,607,309
2023-04-20	319.00	319.20	308.26	309.03	280.73	3,181,110
2023-04-19	313.86	318.50	313.08	317.65	288.56	3,304,705
2023-04-18	313.00	316.90	311.69	314.51	285.71	2,410,375
2023-04-17	311.88	315.50	308.19	313.26	284.57	3,279,343
2023-04-14	315.00	315.80	311.92	312.50	283.88	2,422,302
2023-04-13	307.00	315.55	304.20	313.36	284.66	4,444,897
2023-04-12	310.41	311.94	307.67	308.35	280.11	2,492,123
2023-04-11	315.50	315.50	309.67	309.78	281.41	2,410,801
2023-04-10	309.10	314.80	308.11	311.90	283.34	2,744,280
2023-04-07	300.31	310.77	300.31	309.00	280.70	2,604,579
2023-04-06	303.94	305.00	301.30	303.06	275.31	2,047,411
2023-04-04	303.50	305.50	300.21	304.12	276.27	2,975,277
2023-04-03	311.71	311.95	302.00	303.10	275.34	3,852,262
2023-03-31	314.74	315.47	311.20	311.71	283.16	2,255,825
2023-03-30	309.00	315.94	307.03	313.46	284.75	3,121,222
2023-03-29	310.23	311.00	306.40	308.00	279.79	2,053,006
2023-03-28	306.00	308.20	302.05	307.63	279.46	2,274,746
2023-03-27	304.00	308.70	301.00	305.50	277.52	2,655,925
2023-03-24	310.56	313.70	304.00	304.00	276.16	2,488,835
2023-03-23	307.25	312.88	307.08	311.88	283.32	1,806,829
2023-03-22	307.74	309.89	303.01	308.60	280.34	2,434,666
2023-03-21	297.77	306.80	297.01	305.50	277.52	3,498,190
2023-03-20	298.95	302.88	294.40	295.40	268.35	3,643,387
2023-03-17	314.99	317.00	297.23	298.95	271.57	7,471,457
2023-03-16	307.40	316.67	307.01	314.09	285.33	2,979,545
2023-03-15	313.56	314.00	308.18	308.40	280.16	1,802,721
2023-03-14	308.95	313.13	308.18	308.73	280.46	1,514,346
2023-03-13	310.38	313.33	307.68	309.01	280.71	2,869,252
2023-03-10	303.61	311.99	303.00	309.76	281.39	3,111,542
2023-03-09	306.00	308.60	303.46	303.61	275.81	2,283,934
2023-03-08	306.06	309.88	305.00	306.09	278.06	2,005,228
2023-03-07	312.00	313.50	307.00	308.00	279.79	2,612,657
2023-03-06	312.92	314.10	310.00	313.01	284.34	2,072,541
2023-03-03	313.98	315.75	310.10	313.10	284.43	1,667,888
2023-03-02	313.02	316.60	310.58	311.40	282.88	1,963,514
2023-03-01	315.00	316.98	311.01	316.49	287.51	2,352,574
2023-02-28	312.78	319.95	312.78	314.02	285.26	2,827,988
2023-02-27	314.42	315.50	309.00	312.47	283.85	2,589,452
2023-02-24	315.00	317.30	314.50	315.04	286.19	1,644,267
2023-02-23	315.50	318.69	315.50	316.12	287.17	2,013,683
2023-02-22	322.00	323.60	315.50	317.47	288.40	3,476,801
2023-02-21	324.98	325.68	319.10	322.49	292.96	2,553,665
2023-02-20	318.05	326.60	316.05	326.18	296.31	3,324,954
2023-02-17	321.08	324.77	318.66	318.98	289.77	2,306,265
2023-02-16	326.00	326.94	321.58	322.65	293.10	2,275,575
2023-02-15	327.00	329.40	323.44	324.95	295.19	2,112,579
2023-02-14	326.00	326.78	321.12	326.78	296.85	2,610,981
2023-02-13	322.13	324.01	318.68	320.56	291.20	4,017,291
2023-02-10	326.83	328.46	321.86	324.16	294.47	2,014,691
2023-02-09	320.00	327.57	318.60	327.00	297.05	3,214,001
2023-02-08	318.80	325.52	317.21	320.00	290.69	3,696,817
2023-02-07	319.65	320.50	315.35	317.19	288.14	2,412,291
2023-02-06	317.11	320.52	313.98	316.49	287.51	4,771,216
2023-02-03	327.73	328.48	322.45	325.52	295.71	3,199,486
2023-02-02	332.98	333.00	325.28	329.01	298.88	3,994,194

← NewerPage 15 of 21 · 1,216 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.