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
2022-01-28	326.01	330.77	321.96	323.28	290.26	2,808,167
2022-01-27	330.00	333.59	323.00	326.01	292.71	2,856,877
2022-01-26	342.03	344.85	332.11	333.63	299.55	2,240,739
2022-01-25	335.00	345.60	332.36	341.00	306.17	3,027,208
2022-01-24	337.00	345.50	335.09	337.48	303.01	2,513,127
2022-01-21	353.96	358.00	339.10	342.22	307.27	4,279,544
2022-01-20	338.57	358.30	337.91	354.94	318.69	5,409,489
2022-01-19	341.69	342.69	334.50	335.22	300.98	2,651,706
2022-01-18	338.67	344.78	333.33	340.87	306.05	2,964,995
2022-01-17	337.00	345.00	332.00	336.90	302.49	2,943,095
2022-01-14	330.00	343.32	330.00	337.80	303.30	5,491,843
2022-01-13	330.06	331.48	320.05	323.49	290.45	4,242,674
2022-01-12	318.01	337.80	317.00	329.92	296.22	7,461,398
2022-01-11	323.00	327.73	312.60	319.00	286.42	7,451,549
2022-01-10	330.00	330.03	320.22	326.44	293.10	4,946,841
2022-01-07	336.00	339.84	325.00	327.99	294.49	5,976,400
2022-01-06	343.00	346.96	331.45	338.00	303.48	5,814,414
2022-01-05	341.80	348.88	340.00	345.20	309.94	5,323,083
2022-01-04	376.80	377.80	339.00	341.88	306.96	11,624,400
2021-12-31	383.00	385.60	378.29	380.80	341.91	2,569,715
2021-12-30	378.15	384.00	376.16	383.00	343.88	3,215,144
2021-12-29	380.00	381.89	374.21	376.14	337.72	2,520,368
2021-12-28	371.20	381.00	368.67	379.00	340.29	4,184,261
2021-12-27	372.86	377.80	364.01	371.21	333.30	2,314,057
2021-12-24	373.61	374.99	369.11	372.10	334.09	1,878,368
2021-12-23	371.00	374.66	365.58	373.50	335.35	2,519,324
2021-12-22	374.20	376.76	367.67	370.50	332.66	2,135,412
2021-12-21	359.00	373.00	358.00	372.00	334.00	3,896,258
2021-12-20	354.50	365.88	354.35	359.00	322.33	4,137,866
2021-12-17	362.00	362.99	356.00	356.16	319.78	2,724,636
2021-12-16	359.00	365.98	357.92	360.25	323.45	2,896,630
2021-12-15	370.33	374.97	358.00	359.00	322.33	4,133,246
2021-12-14	371.01	375.82	369.10	371.30	333.38	3,320,529
2021-12-13	374.30	382.22	367.07	367.14	329.64	5,245,193
2021-12-10	368.99	381.76	367.36	370.59	332.74	10,665,790
2021-12-09	356.00	372.21	354.91	371.00	333.11	7,109,405
2021-12-08	349.11	355.59	342.50	354.90	318.65	3,904,531
2021-12-07	348.00	351.80	346.81	349.11	313.45	3,598,685
2021-12-06	350.00	354.14	346.80	347.37	311.89	2,858,940
2021-12-03	345.89	354.54	345.89	353.00	316.95	3,341,938
2021-12-02	358.53	359.88	345.00	345.40	310.12	4,072,694
2021-12-01	357.00	359.99	354.56	358.53	321.91	2,384,615
2021-11-30	365.59	365.59	354.50	358.43	321.82	3,346,880
2021-11-29	365.10	372.65	354.02	362.08	325.10	4,297,919
2021-11-26	363.19	364.99	359.00	361.05	324.17	2,059,018
2021-11-25	361.35	364.49	357.00	363.00	325.92	2,624,508
2021-11-24	359.71	362.00	351.19	360.79	323.94	3,240,323
2021-11-23	367.10	368.68	360.00	361.00	324.13	3,642,086
2021-11-22	377.13	377.13	365.10	367.98	330.40	4,286,016
2021-11-19	371.00	379.69	371.00	378.10	339.48	1,869,631
2021-11-18	383.67	383.67	373.18	375.48	337.13	2,764,142
2021-11-17	378.80	388.00	376.55	385.51	346.13	3,354,333
2021-11-16	367.03	382.80	367.03	381.10	342.18	5,138,725
2021-11-15	366.89	372.32	365.30	366.93	329.45	2,488,667
2021-11-12	371.83	373.97	364.57	367.21	329.70	3,326,452
2021-11-11	368.00	376.98	365.00	371.24	333.32	3,150,196
2021-11-10	372.97	374.49	361.01	366.98	329.50	3,865,322
2021-11-09	377.70	378.30	368.90	370.30	332.48	4,377,657
2021-11-08	398.00	398.77	371.00	374.70	336.43	7,156,175
2021-11-05	385.20	402.18	383.69	398.89	358.15	5,978,103

← NewerPage 20 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.