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
2023-02-01	334.50	334.79	326.91	330.99	300.68	2,708,920
2023-01-31	341.00	341.19	331.50	332.64	302.18	3,347,747
2023-01-30	353.00	353.00	338.05	339.36	308.28	5,009,658
2023-01-20	342.77	345.00	339.55	341.05	309.82	3,015,155
2023-01-19	339.98	344.24	336.18	341.51	310.23	3,557,523
2023-01-18	340.02	341.60	335.74	337.11	306.24	1,992,737
2023-01-17	341.35	343.93	338.41	339.33	308.25	2,697,664
2023-01-16	332.73	348.30	332.03	341.88	310.57	6,336,432
2023-01-13	323.00	330.82	320.19	330.82	300.52	3,903,202
2023-01-12	328.00	328.00	320.21	321.80	292.33	2,787,303
2023-01-11	328.01	328.98	323.50	324.72	294.98	2,537,016
2023-01-10	320.00	330.00	317.45	328.09	298.04	4,633,145
2023-01-09	318.18	320.77	315.97	318.64	289.46	3,531,384
2023-01-06	321.12	323.96	316.00	318.10	288.97	4,364,555
2023-01-05	320.99	323.49	315.20	320.15	290.83	5,128,916
2023-01-04	311.30	320.68	310.08	318.45	289.29	4,226,437
2023-01-03	315.97	317.00	309.00	311.36	282.85	4,468,556
2022-12-30	319.00	319.87	313.80	315.97	287.03	3,272,739
2022-12-29	315.51	319.02	314.50	318.28	289.13	2,812,827
2022-12-28	313.60	318.80	312.12	317.19	288.14	4,305,686
2022-12-27	316.00	317.89	310.01	313.20	284.52	3,052,372
2022-12-26	319.00	320.00	313.90	314.40	285.61	2,199,896
2022-12-23	307.90	318.05	306.33	316.00	287.06	3,221,419
2022-12-22	309.00	312.40	305.01	308.43	280.18	3,014,784
2022-12-21	304.99	307.95	303.12	307.00	278.88	2,369,469
2022-12-20	307.74	309.69	302.82	303.00	275.25	3,331,582
2022-12-19	311.24	312.75	307.07	307.71	279.53	2,818,384
2022-12-16	308.00	310.76	304.51	310.76	282.30	2,720,165
2022-12-15	307.00	309.80	304.60	308.00	279.79	2,290,036
2022-12-14	314.80	315.00	307.80	308.80	280.52	3,754,507
2022-12-13	317.00	317.00	310.23	312.42	283.81	3,287,476
2022-12-12	312.00	318.00	311.90	315.45	286.56	4,612,326
2022-12-09	314.39	315.00	303.36	311.44	282.92	8,694,200
2022-12-08	316.50	317.30	309.21	314.00	285.24	4,367,723
2022-12-07	321.68	324.43	312.00	313.10	284.43	7,637,890
2022-12-06	327.50	330.99	322.20	325.06	295.29	3,810,305
2022-12-05	331.00	334.66	324.62	326.00	296.14	5,368,763
2022-12-02	332.05	338.25	328.00	328.00	297.96	4,005,873
2022-12-01	332.99	336.58	326.41	335.65	304.91	6,695,228
2022-11-30	323.50	327.50	318.82	324.60	294.87	4,008,456
2022-11-29	329.00	333.26	318.08	324.54	294.82	6,201,241
2022-11-28	323.79	328.98	319.08	326.00	296.14	3,190,693
2022-11-25	322.17	330.20	316.50	329.01	298.88	4,396,201
2022-11-24	317.02	324.20	316.00	322.17	292.67	3,134,293
2022-11-23	323.00	323.00	312.80	316.93	287.91	3,457,970
2022-11-22	326.50	328.50	319.59	321.86	292.38	4,722,811
2022-11-21	321.01	326.48	316.33	325.00	295.24	4,538,061
2022-11-18	330.00	343.00	319.01	326.52	296.62	9,617,786
2022-11-17	316.30	320.48	310.80	313.92	285.17	3,586,653
2022-11-16	316.00	325.52	312.01	318.88	289.68	4,247,691
2022-11-15	318.00	319.99	308.45	316.94	287.91	5,269,168
2022-11-14	308.36	321.25	308.04	319.00	289.79	9,258,499
2022-11-11	311.17	311.80	300.02	302.31	274.62	8,707,576
2022-11-10	304.01	308.49	299.76	302.10	274.43	3,760,593
2022-11-09	313.00	314.00	305.00	306.50	278.43	4,611,466
2022-11-08	317.97	318.96	311.32	314.60	285.79	3,667,951
2022-11-07	316.84	321.99	313.50	316.99	287.96	5,893,767
2022-11-04	323.00	332.98	317.05	318.85	289.65	10,264,140
2022-11-03	326.41	328.87	318.10	322.93	293.36	3,944,446
2022-11-02	320.00	331.18	318.30	326.41	296.52	7,842,400

← NewerPage 16 of 21 · 1,212 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.