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
2022-05-06	310.49	313.99	304.29	306.00	274.75	2,487,860
2022-05-05	319.84	323.80	306.65	316.97	284.60	3,747,312
2022-04-29	315.16	318.06	308.53	312.50	280.58	4,722,052
2022-04-28	319.00	320.97	313.69	319.00	286.42	2,836,157
2022-04-27	317.97	326.77	312.77	319.00	286.42	4,357,751
2022-04-26	299.00	323.00	299.00	318.00	285.52	5,964,772
2022-04-25	296.64	309.50	295.18	298.45	267.97	3,956,489
2022-04-22	290.00	304.95	288.02	302.00	271.15	4,770,352
2022-04-21	298.25	302.20	289.28	291.66	261.87	5,080,086
2022-04-20	327.99	327.99	298.28	299.70	269.09	8,365,804
2022-04-19	335.00	336.88	324.12	328.31	294.78	3,920,948
2022-04-18	338.00	341.93	333.17	335.84	301.54	2,531,465
2022-04-15	328.00	345.50	326.00	340.80	305.99	4,489,679
2022-04-14	323.10	332.00	321.50	329.00	295.40	3,776,652
2022-04-13	324.22	333.50	322.07	325.89	292.60	4,993,371
2022-04-12	314.22	328.53	311.60	324.84	291.66	6,445,498
2022-04-11	307.08	314.60	302.05	312.90	280.94	4,669,034
2022-04-08	303.50	313.23	302.11	307.99	276.53	2,841,861
2022-04-07	299.01	305.99	298.21	303.40	272.41	2,200,474
2022-04-06	304.10	306.98	296.64	301.46	270.67	2,333,289
2022-04-01	303.50	312.00	300.38	305.96	274.71	2,820,448
2022-03-31	305.10	309.47	304.01	307.25	275.87	2,628,118
2022-03-30	291.50	308.00	287.40	307.20	275.82	4,598,373
2022-03-29	292.01	294.69	286.00	288.42	258.96	2,765,506
2022-03-28	297.50	297.59	289.24	290.50	260.83	3,332,546
2022-03-25	312.74	313.34	299.98	300.00	269.36	3,882,719
2022-03-24	307.15	318.93	302.00	315.00	282.83	3,946,896
2022-03-23	307.90	311.65	304.68	309.81	278.17	3,752,097
2022-03-22	310.98	310.98	301.67	304.58	273.47	2,794,204
2022-03-21	320.68	320.90	306.96	311.00	279.23	3,941,821
2022-03-18	317.79	324.73	315.23	317.12	284.73	5,038,353
2022-03-17	308.99	326.32	303.39	321.00	288.21	6,983,048
2022-03-16	295.18	304.00	288.00	302.00	271.15	4,708,740
2022-03-15	311.20	311.20	292.80	293.32	263.36	4,684,506
2022-03-14	310.30	320.65	305.00	308.21	276.73	6,390,139
2022-03-11	291.99	309.12	287.00	306.70	275.37	5,523,984
2022-03-10	297.72	299.00	291.23	297.39	267.02	4,459,156
2022-03-09	296.10	299.58	277.30	286.96	257.65	6,352,452
2022-03-08	306.03	312.54	296.01	296.52	266.23	4,324,653
2022-03-07	310.10	312.84	303.00	304.80	273.67	3,649,543
2022-03-04	317.00	320.00	310.80	313.26	281.26	3,340,266
2022-03-03	322.20	329.74	318.70	320.29	287.58	2,004,278
2022-03-02	326.99	327.00	318.30	322.20	289.29	2,465,709
2022-03-01	327.49	331.95	320.88	327.00	293.60	3,041,701
2022-02-28	323.10	328.80	318.01	327.11	293.70	2,994,635
2022-02-25	314.50	333.00	314.38	325.91	292.62	4,794,203
2022-02-24	321.00	321.00	308.45	313.80	281.75	3,148,878
2022-02-23	318.00	322.58	314.50	319.54	286.90	3,051,547
2022-02-22	318.00	320.18	313.20	317.70	285.25	2,367,017
2022-02-21	320.47	322.70	317.00	321.00	288.21	2,296,163
2022-02-18	315.50	322.99	314.11	319.00	286.42	2,655,446
2022-02-17	318.80	321.26	315.55	317.60	285.16	2,503,865
2022-02-16	319.65	322.10	313.53	318.74	286.18	3,191,532
2022-02-15	294.21	320.98	294.21	318.15	285.65	6,956,145
2022-02-14	294.43	301.23	290.80	298.90	268.37	4,994,327
2022-02-11	307.15	307.15	295.61	296.50	266.22	6,341,699
2022-02-10	315.89	316.63	302.58	309.00	277.44	4,023,851
2022-02-09	316.05	320.00	311.00	315.51	283.28	3,161,936
2022-02-08	328.49	328.49	310.95	318.11	285.62	3,222,755
2022-02-07	332.88	341.00	327.08	328.57	295.01	1,920,813

← NewerPage 19 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.