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
2026-01-15	206.75	207.50	203.50	204.08	200.42	9,975,395
2026-01-14	208.00	214.12	206.12	207.76	204.04	15,512,050
2026-01-13	209.20	213.08	207.50	208.22	204.49	15,608,500
2026-01-12	204.75	209.31	204.50	208.03	204.30	12,912,510
2026-01-09	202.00	205.20	201.85	203.68	200.03	8,979,800
2026-01-08	201.25	203.30	199.30	201.71	198.10	8,366,947
2026-01-07	203.87	204.14	200.04	200.87	197.27	9,768,042
2026-01-06	200.50	205.70	200.11	203.94	200.29	13,477,320
2026-01-05	190.46	199.86	190.46	199.60	196.03	16,974,840
2025-12-31	195.20	195.38	190.37	190.45	187.04	11,374,800
2025-12-30	199.03	199.50	194.98	195.59	192.09	8,272,416
2025-12-29	200.02	201.50	198.80	199.00	195.44	5,173,689
2025-12-26	201.25	201.88	199.61	199.99	196.41	4,123,388
2025-12-25	198.00	202.10	197.06	201.43	197.82	5,763,110
2025-12-24	197.75	198.73	197.31	198.13	194.58	3,451,761
2025-12-23	200.00	200.45	198.00	198.07	194.52	4,256,222
2025-12-22	198.34	200.93	197.75	199.70	196.12	5,042,143
2025-12-19	197.70	200.30	197.51	198.19	194.64	4,755,016
2025-12-18	196.00	199.91	195.75	197.77	194.23	4,833,549
2025-12-17	194.80	197.84	193.47	196.36	192.84	5,777,455
2025-12-16	197.03	198.98	194.81	194.81	191.32	5,151,933
2025-12-15	199.64	200.00	197.01	197.01	193.48	4,945,501
2025-12-12	195.75	200.75	194.51	199.82	196.24	11,203,340
2025-12-11	198.00	198.69	195.77	195.77	192.26	5,672,846
2025-12-10	197.75	198.45	195.85	198.00	194.45	5,134,463
2025-12-09	200.00	203.49	198.03	198.71	195.15	5,740,402
2025-12-08	202.39	204.75	200.02	200.05	196.47	6,107,154
2025-12-05	200.05	202.88	199.30	202.39	198.77	4,473,259
2025-12-04	200.00	201.99	199.68	200.00	196.42	3,631,202
2025-12-03	200.62	201.07	198.31	199.50	195.93	4,468,966
2025-12-02	201.00	202.24	200.20	200.62	197.03	4,251,796
2025-12-01	204.00	204.00	200.50	201.62	198.01	5,886,038
2025-11-28	199.00	204.50	198.71	204.01	200.36	11,776,080
2025-11-27	193.39	197.75	191.78	196.30	192.78	7,196,972
2025-11-26	193.96	194.90	192.68	193.40	189.94	6,076,883
2025-11-25	193.75	195.22	192.75	193.88	190.41	5,967,145
2025-11-24	195.11	197.00	192.25	193.00	189.54	6,513,479
2025-11-21	197.99	199.57	193.68	195.11	191.62	9,787,593
2025-11-20	204.80	205.38	198.01	198.85	195.29	10,607,710
2025-11-19	206.72	207.25	204.81	204.81	201.14	5,072,902
2025-11-18	206.00	206.85	205.56	206.71	203.01	3,973,786
2025-11-17	207.00	207.56	205.80	206.04	202.35	4,530,936
2025-11-14	207.50	209.67	207.20	207.70	203.98	5,173,689
2025-11-13	208.58	209.19	207.21	208.21	204.48	5,708,983
2025-11-12	207.79	210.88	207.79	208.20	204.47	7,492,587
2025-11-11	208.80	209.60	207.00	208.70	203.64	6,099,034
2025-11-10	205.50	209.65	205.05	209.35	204.27	8,196,014
2025-11-07	206.23	207.27	204.55	205.79	200.80	5,924,726
2025-11-06	206.70	207.89	205.73	206.35	201.35	6,046,140
2025-11-05	205.11	208.97	204.55	206.27	201.27	7,489,028
2025-11-04	211.50	212.88	205.05	207.00	201.98	12,605,250
2025-11-03	215.03	216.38	211.50	212.01	206.87	9,344,035
2025-10-31	215.50	216.89	212.13	215.04	209.83	10,886,890
2025-10-30	220.00	224.50	216.00	216.69	211.44	12,001,450
2025-10-29	224.49	224.69	218.28	222.83	217.43	9,169,127
2025-10-28	223.51	226.36	222.47	225.09	219.63	5,936,499
2025-10-27	222.98	224.70	221.91	223.30	217.89	6,589,229
2025-10-24	221.85	222.98	220.85	221.55	216.18	4,388,826
2025-10-23	220.31	222.18	219.02	221.80	216.42	5,016,735
2025-10-22	222.67	223.50	220.11	220.20	214.86	6,005,954

← NewerPage 4 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.