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
2026-07-16	145.80	151.88	145.03	150.31	149.13	21,209,939
2026-07-15	139.00	147.56	138.15	146.00	144.85	19,080,965
2026-07-14	140.61	141.66	138.55	139.96	138.86	8,675,055
2026-07-13	140.10	140.97	138.42	139.68	138.58	8,995,547
2026-07-10	139.29	143.50	137.23	141.57	140.46	11,217,021
2026-07-09	136.80	140.77	136.02	139.50	138.40	9,037,273
2026-07-08	137.98	139.15	136.08	138.00	136.92	7,291,618
2026-07-07	139.12	139.88	137.37	138.17	137.08	8,305,582
2026-07-06	139.85	142.46	138.31	140.60	139.49	12,321,921
2026-07-03	140.41	144.06	138.50	140.02	138.92	12,173,946
2026-07-02	142.13	144.08	137.91	139.20	138.11	13,443,814
2026-07-01	135.73	142.50	134.77	141.70	140.59	13,057,008
2026-06-30	136.97	137.49	134.71	135.83	134.76	8,920,456
2026-06-29	133.34	139.76	130.66	137.49	136.41	15,854,091
2026-06-26	138.98	140.79	133.83	133.98	132.93	10,656,578
2026-06-25	135.01	139.44	134.01	138.16	137.07	13,045,339
2026-06-24	141.00	143.17	136.65	136.73	135.66	10,648,246
2026-06-23	141.33	144.50	139.01	139.38	138.28	9,010,097
2026-06-22	139.96	142.50	136.93	141.85	140.74	10,640,132
2026-06-18	143.35	145.25	140.01	140.01	138.91	10,481,750
2026-06-17	142.69	144.24	142.49	143.35	142.22	5,395,761
2026-06-16	146.00	146.20	142.58	142.90	141.78	6,901,822
2026-06-15	151.20	151.21	146.00	146.50	145.35	9,424,015
2026-06-12	145.85	152.29	143.85	151.04	149.85	12,593,600
2026-06-11	142.60	147.65	142.50	146.88	145.73	9,610,784
2026-06-10	141.43	143.88	141.00	143.50	142.37	6,577,763
2026-06-09	142.88	143.50	140.64	142.33	141.21	6,291,637
2026-06-08	143.37	145.00	141.08	142.74	141.62	8,015,442
2026-06-05	143.64	145.47	142.93	144.39	143.26	7,795,979
2026-06-04	143.33	143.78	141.88	142.59	141.47	8,914,508
2026-06-03	146.69	146.72	144.58	144.59	143.45	7,935,422
2026-06-02	149.02	149.16	146.71	146.99	145.83	8,225,927
2026-06-01	151.65	152.55	148.80	149.43	148.26	8,559,743
2026-05-29	150.71	154.36	150.00	151.83	150.64	10,430,310
2026-05-28	152.00	152.50	148.44	150.78	149.59	9,681,554
2026-05-27	152.80	155.68	150.10	154.00	151.24	10,933,650
2026-05-26	152.50	155.59	152.50	153.15	150.41	6,924,876
2026-05-25	152.58	155.17	151.36	153.63	150.88	6,903,395
2026-05-22	158.00	158.30	152.90	153.00	150.26	13,623,850
2026-05-21	154.80	165.89	154.10	158.26	155.43	15,287,340
2026-05-20	158.20	158.30	154.80	154.80	152.03	8,129,459
2026-05-19	156.00	159.38	156.00	158.15	155.32	6,518,972
2026-05-18	160.25	160.37	155.69	156.33	153.53	9,044,917
2026-05-15	161.11	163.10	160.07	160.37	157.50	7,013,694
2026-05-14	165.10	166.49	161.24	161.24	158.35	8,594,922
2026-05-13	166.30	167.25	164.22	165.94	162.97	7,109,795
2026-05-12	168.68	169.84	166.26	166.39	163.41	8,103,659
2026-05-11	170.00	170.90	167.03	169.21	166.18	12,253,730
2026-05-08	170.40	172.67	170.32	170.61	167.55	7,113,442
2026-05-07	173.19	176.56	170.25	170.50	167.45	10,342,300
2026-05-06	168.39	173.30	168.00	172.68	169.59	12,773,320
2026-04-30	167.50	169.88	166.81	168.40	165.38	9,761,604
2026-04-29	162.30	169.01	162.11	168.40	165.38	19,590,830
2026-04-28	157.77	162.90	157.60	161.11	158.22	12,677,490
2026-04-27	160.30	160.92	157.81	158.01	155.18	8,051,360
2026-04-24	160.25	162.76	158.63	161.00	158.12	9,223,824
2026-04-23	159.49	162.46	159.00	161.04	158.16	10,252,020
2026-04-22	157.01	160.99	157.01	159.60	156.74	7,047,162
2026-04-21	158.13	161.81	158.00	158.85	156.00	7,992,842
2026-04-20	156.50	159.77	154.60	158.10	155.27	9,123,293

← NewerPage 2 of 21 · 1,214 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.