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
2026-04-20	156.50	159.77	154.60	158.10	155.27	9,123,293
2026-04-17	159.92	159.92	156.71	156.75	153.94	8,917,087
2026-04-16	160.32	160.86	159.46	160.46	157.59	5,449,317
2026-04-15	161.54	162.62	160.02	160.30	157.43	6,686,283
2026-04-14	158.68	161.57	156.91	160.46	157.59	8,910,806
2026-04-13	157.50	159.62	156.51	157.94	155.11	5,990,731
2026-04-10	157.10	159.98	156.35	158.18	155.35	8,789,075
2026-04-09	161.50	161.91	156.18	156.30	153.50	11,893,880
2026-04-08	159.53	162.98	159.53	162.92	160.00	8,194,302
2026-04-07	158.43	159.78	157.36	157.76	154.93	4,725,484
2026-04-03	161.98	162.44	158.32	158.40	155.56	7,571,885
2026-04-02	165.50	165.58	162.10	162.40	159.49	9,159,012
2026-04-01	165.76	170.25	164.75	165.90	162.93	9,833,102
2026-03-31	167.36	169.00	164.66	164.66	161.71	8,970,621
2026-03-30	168.50	171.49	168.04	170.77	167.71	6,130,635
2026-03-27	163.00	169.98	162.60	169.60	166.56	7,901,969
2026-03-26	166.99	168.25	164.25	164.30	161.36	6,222,287
2026-03-25	168.00	168.49	166.78	167.47	164.47	5,210,187
2026-03-24	167.96	168.25	165.25	166.37	163.39	5,609,247
2026-03-23	167.01	168.75	165.17	165.61	162.64	8,785,793
2026-03-20	171.86	173.23	169.52	169.52	166.48	6,636,941
2026-03-19	173.18	173.95	171.69	171.86	168.78	6,767,250
2026-03-18	177.80	178.39	174.24	174.92	171.79	8,150,112
2026-03-17	177.50	180.55	177.18	178.10	174.91	7,173,727
2026-03-16	179.00	179.13	176.66	177.25	174.08	5,175,944
2026-03-13	178.51	179.21	177.32	178.57	175.37	3,919,106
2026-03-12	180.30	180.72	178.01	178.18	174.99	4,968,301
2026-03-11	180.50	181.85	179.32	180.57	177.34	5,140,947
2026-03-10	179.99	180.76	179.27	180.34	177.11	3,938,799
2026-03-09	179.50	181.98	177.83	178.78	175.58	5,866,763
2026-03-06	175.80	182.25	175.50	181.37	178.12	7,638,494
2026-03-05	178.00	178.30	175.90	176.20	173.04	5,098,138
2026-03-04	179.75	179.78	175.75	175.75	172.60	8,835,447
2026-03-03	183.25	183.85	180.30	180.40	177.17	8,567,185
2026-03-02	184.91	186.01	181.75	183.70	180.41	8,620,961
2026-02-27	186.90	186.90	185.78	185.92	182.59	5,319,341
2026-02-26	187.60	189.99	186.50	187.28	183.93	5,775,980
2026-02-25	186.20	187.94	185.15	186.96	183.61	5,033,561
2026-02-24	187.82	187.95	185.79	186.20	182.87	4,249,537
2026-02-13	187.96	187.96	185.67	185.77	182.44	6,460,577
2026-02-12	189.21	189.77	188.00	188.00	184.63	4,648,176
2026-02-11	190.00	190.38	189.12	189.21	185.82	3,563,178
2026-02-10	189.16	191.00	188.68	190.36	186.95	5,174,828
2026-02-09	189.68	189.94	188.81	189.17	185.78	5,072,057
2026-02-06	191.89	192.32	188.66	189.49	186.10	7,093,655
2026-02-05	191.96	193.50	191.25	192.10	188.66	5,681,961
2026-02-04	187.98	193.22	187.37	192.66	189.21	8,430,584
2026-02-03	187.79	188.88	187.03	188.15	184.78	5,747,124
2026-02-02	189.50	190.95	187.11	187.11	183.76	6,663,376
2026-01-30	193.33	193.33	189.26	189.26	185.87	7,503,722
2026-01-29	188.07	194.50	186.75	193.38	189.92	11,654,450
2026-01-28	192.10	192.15	188.00	188.06	184.69	14,305,050
2026-01-27	195.25	196.50	192.00	192.16	188.72	9,552,448
2026-01-26	195.88	196.72	193.13	195.10	191.61	9,907,037
2026-01-23	194.75	197.00	194.30	195.51	192.01	8,347,262
2026-01-22	195.85	196.09	193.35	193.50	190.03	7,234,151
2026-01-21	196.90	198.18	195.06	195.30	191.80	7,511,334
2026-01-20	200.91	201.18	196.60	197.00	193.47	8,109,420
2026-01-19	201.19	202.88	199.88	200.19	196.60	7,155,955
2026-01-16	204.51	206.71	201.03	201.19	197.59	9,608,826

← NewerPage 3 of 5 · 242 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.