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
2022-08-01	290.43	294.55	285.10	292.00	265.26	3,222,010
2022-07-29	294.09	294.97	288.07	289.50	262.99	4,690,900
2022-07-28	302.00	303.94	293.00	293.50	266.62	7,542,909
2022-07-27	308.07	309.91	301.10	302.00	274.34	4,009,058
2022-07-26	306.35	309.50	303.80	307.11	278.98	3,263,244
2022-07-25	303.28	306.40	299.80	302.99	275.24	2,746,275
2022-07-22	307.47	312.50	301.86	303.29	275.51	3,712,068
2022-07-21	301.90	311.52	299.04	306.47	278.40	5,973,481
2022-07-20	302.99	305.88	298.86	301.90	274.25	4,591,266
2022-07-19	312.61	312.73	295.02	301.45	273.84	9,092,637
2022-07-18	317.05	317.95	306.05	310.00	281.61	5,552,914
2022-07-15	321.10	327.70	316.00	317.05	288.01	3,218,959
2022-07-14	318.00	325.94	315.40	323.99	294.32	4,759,621
2022-07-13	312.40	317.50	310.00	316.00	287.06	3,852,503
2022-07-12	320.60	321.68	312.40	312.40	283.79	4,093,447
2022-07-11	319.08	322.39	314.07	319.68	290.40	6,460,710
2022-07-08	317.40	320.36	312.25	316.66	287.66	3,798,612
2022-07-07	324.00	324.93	311.50	315.78	286.86	6,398,508
2022-07-06	339.80	341.80	322.40	324.00	294.33	6,790,862
2022-07-05	340.80	346.50	328.22	335.40	304.68	7,724,386
2022-07-04	312.04	338.97	311.92	335.00	304.32	10,032,820
2022-07-01	313.15	318.18	306.96	312.04	283.46	3,932,607
2022-06-30	312.68	316.10	305.66	313.20	284.52	4,879,065
2022-06-29	314.22	317.95	312.00	312.00	283.43	3,643,023
2022-06-28	320.00	320.00	313.10	316.88	287.86	3,589,204
2022-06-27	322.20	327.68	318.00	319.90	290.60	4,271,419
2022-06-24	312.90	321.54	309.32	319.30	290.06	4,708,677
2022-06-23	313.87	316.00	306.30	310.66	282.21	4,130,993
2022-06-22	316.96	318.14	311.98	312.12	283.54	2,772,850
2022-06-21	310.66	320.00	308.60	315.35	286.47	3,527,592
2022-06-20	307.81	318.65	307.02	313.34	284.64	5,086,169
2022-06-17	301.05	309.61	297.00	307.59	279.42	5,370,923
2022-06-16	300.50	309.00	300.00	304.00	276.16	3,450,003
2022-06-15	299.00	305.50	297.67	300.17	272.68	3,718,294
2022-06-14	296.95	299.95	292.35	297.99	270.70	2,524,104
2022-06-13	301.75	304.22	295.18	297.44	270.20	4,725,449
2022-06-10	302.68	308.50	300.50	306.55	278.48	4,429,088
2022-06-09	310.05	313.05	302.37	304.76	276.85	3,342,753
2022-06-08	313.99	317.90	307.50	312.70	284.06	3,953,920
2022-06-07	303.99	315.00	303.01	312.72	284.08	4,205,083
2022-06-06	298.02	304.00	292.58	303.00	275.25	3,771,860
2022-06-02	301.50	302.80	295.52	298.00	270.71	2,723,747
2022-06-01	300.50	305.68	300.00	303.53	275.73	3,057,048
2022-05-31	294.00	302.81	288.58	302.50	274.80	4,104,601
2022-05-30	295.00	297.78	288.31	294.00	267.08	3,070,878
2022-05-27	287.74	299.56	286.03	294.93	267.92	5,176,991
2022-05-26	292.05	292.29	280.00	283.30	257.36	4,466,727
2022-05-25	290.50	296.99	287.11	291.60	264.90	2,760,244
2022-05-24	298.80	299.00	288.50	290.50	263.90	3,525,639
2022-05-23	307.00	307.00	298.51	299.74	272.29	2,404,673
2022-05-20	304.98	309.96	301.50	304.55	276.66	2,975,934
2022-05-19	295.00	303.88	295.00	302.03	274.37	2,265,609
2022-05-18	302.43	302.98	297.57	301.16	270.40	2,488,973
2022-05-17	300.36	306.25	297.00	302.80	271.87	2,544,084
2022-05-16	307.50	307.88	297.00	298.11	267.66	3,106,421
2022-05-13	309.95	315.34	303.00	305.50	274.30	2,961,716
2022-05-12	304.00	307.40	301.02	305.71	274.49	3,523,440
2022-05-11	303.00	310.80	300.11	306.50	275.19	4,398,777
2022-05-10	303.00	307.90	294.22	303.10	272.14	3,535,629
2022-05-09	309.90	310.66	299.63	306.01	274.75	1,917,752

← NewerPage 18 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.