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
2022-11-01	328.12	331.99	314.00	325.84	296.00	7,154,826
2022-10-31	317.67	332.50	317.05	325.44	295.64	5,864,651
2022-10-28	324.00	334.00	321.80	322.51	292.97	3,701,495
2022-10-27	328.50	332.35	322.60	327.00	297.05	4,659,495
2022-10-26	316.50	331.00	313.18	326.00	296.14	8,314,793
2022-10-25	326.34	327.98	308.10	313.72	284.99	8,537,721
2022-10-24	326.90	330.00	316.00	324.70	294.96	6,277,618
2022-10-21	326.07	333.08	324.70	331.55	301.19	3,992,932
2022-10-20	330.26	339.50	325.51	330.92	300.61	6,280,011
2022-10-19	327.89	331.99	326.45	328.01	297.97	5,600,663
2022-10-18	329.98	335.48	325.47	331.44	301.09	6,948,738
2022-10-17	340.00	347.00	326.66	330.00	299.78	12,084,940
2022-10-14	307.33	349.00	307.31	340.17	309.02	19,917,881
2022-10-13	300.00	305.66	295.10	299.35	271.94	4,026,899
2022-10-12	298.00	303.98	295.19	300.22	272.73	4,188,814
2022-10-11	303.49	305.30	296.94	301.77	274.13	5,169,435
2022-10-10	301.00	312.00	298.00	299.30	271.89	7,729,483
2022-09-30	299.99	301.88	293.05	299.00	271.62	5,789,616
2022-09-29	291.70	300.83	289.10	296.05	268.94	7,795,803
2022-09-28	281.97	294.50	280.01	285.99	259.80	7,576,015
2022-09-27	265.21	283.50	260.11	282.50	256.63	7,899,222
2022-09-26	255.30	265.50	253.37	262.55	238.51	4,123,637
2022-09-23	260.00	262.00	254.79	255.89	232.46	4,713,616
2022-09-22	260.80	265.38	258.00	260.95	237.05	5,170,544
2022-09-21	284.00	284.12	259.99	264.00	239.82	10,185,220
2022-09-20	292.31	294.00	282.76	284.50	258.45	4,454,899
2022-09-19	298.28	300.50	291.34	292.52	265.73	2,771,142
2022-09-16	302.01	303.50	297.27	298.30	270.98	3,338,221
2022-09-15	304.00	306.90	300.33	302.30	274.62	2,888,799
2022-09-14	298.01	305.58	297.21	304.00	276.16	3,328,355
2022-09-13	300.00	311.28	299.10	302.01	274.35	4,166,452
2022-09-09	292.00	302.00	290.20	299.46	272.04	6,289,012
2022-09-08	291.64	291.96	288.58	288.88	262.42	1,778,160
2022-09-07	290.18	293.98	289.45	290.43	263.83	2,113,185
2022-09-06	295.04	296.00	290.58	292.00	265.26	2,320,389
2022-09-05	300.90	302.96	292.15	296.37	269.23	3,965,427
2022-09-02	295.68	300.90	294.10	296.00	268.89	2,209,279
2022-09-01	294.07	299.97	293.08	295.00	267.98	2,908,463
2022-08-31	288.60	299.37	287.12	298.50	271.16	4,492,654
2022-08-30	290.52	291.96	285.57	289.00	262.53	2,138,544
2022-08-29	290.50	294.91	288.50	290.19	263.61	2,792,510
2022-08-26	294.80	298.22	293.00	295.07	268.05	2,571,984
2022-08-25	293.91	295.00	288.50	292.48	265.69	3,280,281
2022-08-24	293.35	295.95	292.01	293.81	266.90	1,828,232
2022-08-23	300.92	300.92	291.20	295.40	268.35	4,722,831
2022-08-22	293.80	305.00	291.55	299.03	271.64	6,314,733
2022-08-19	293.50	293.60	288.15	289.50	262.99	3,571,204
2022-08-18	299.35	300.46	293.70	295.40	268.35	2,608,161
2022-08-17	299.06	302.30	296.05	300.50	272.98	1,989,234
2022-08-16	299.70	304.98	297.00	298.50	271.16	2,422,711
2022-08-15	306.05	307.97	297.67	299.29	271.88	3,095,449
2022-08-12	301.70	307.80	300.01	306.15	278.11	2,609,765
2022-08-11	297.11	303.98	296.03	302.21	274.53	2,709,644
2022-08-10	299.46	301.03	293.63	295.77	268.68	2,255,291
2022-08-09	300.10	302.50	297.00	299.98	272.51	1,785,206
2022-08-08	297.81	303.86	297.17	301.70	274.07	2,588,472
2022-08-05	294.07	300.29	293.02	299.17	271.77	4,080,947
2022-08-04	290.75	295.33	289.22	292.90	266.08	2,759,140
2022-08-03	290.00	292.50	286.66	290.20	263.62	3,057,973
2022-08-02	290.01	293.66	285.67	288.00	261.62	3,714,025

← NewerPage 17 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.