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
2025-10-21	223.47	226.95	223.24	223.57	218.15	6,519,870
2025-10-20	227.02	227.81	222.73	223.47	218.05	6,256,862
2025-10-17	230.03	231.49	225.28	225.50	220.03	7,463,730
2025-10-16	230.51	233.95	229.10	230.93	225.33	6,072,653
2025-10-15	232.00	233.43	229.70	230.50	224.91	8,278,355
2025-10-14	237.70	239.79	230.23	230.68	225.09	10,426,200
2025-10-13	238.00	239.99	233.05	235.20	229.50	10,861,260
2025-10-10	246.30	247.00	241.72	242.00	236.13	7,796,751
2025-10-09	244.00	248.98	240.01	248.24	242.22	10,982,580
2025-09-30	238.79	246.65	237.80	245.69	239.73	10,279,420
2025-09-29	238.55	240.38	234.33	239.00	233.21	8,239,720
2025-09-26	244.36	244.36	238.30	238.55	232.77	7,943,595
2025-09-25	233.68	246.45	232.72	245.00	239.06	16,215,810
2025-09-24	232.60	235.87	232.60	233.89	228.22	5,540,700
2025-09-23	236.28	236.73	230.00	233.50	227.84	9,011,132
2025-09-22	236.08	240.25	235.60	237.15	231.40	7,581,793
2025-09-19	238.50	240.78	235.00	235.00	229.30	7,577,102
2025-09-18	239.98	242.99	236.51	237.80	232.03	9,911,972
2025-09-17	239.60	242.48	238.07	239.39	233.59	6,052,935
2025-09-16	239.70	242.23	238.50	239.60	233.79	5,773,118
2025-09-15	241.50	242.53	239.00	239.60	233.79	6,804,803
2025-09-12	243.70	247.25	240.78	240.99	235.15	6,898,513
2025-09-11	237.70	243.95	236.41	243.74	237.83	7,610,702
2025-09-10	240.96	241.93	237.65	238.71	232.92	6,482,285
2025-09-09	246.33	248.04	240.05	241.00	235.16	11,474,250
2025-09-08	236.00	252.95	236.00	248.04	242.03	16,196,470
2025-09-05	233.40	238.61	231.46	237.96	232.19	7,497,753
2025-09-04	238.97	240.81	231.31	233.50	226.56	9,814,753
2025-09-03	241.96	244.16	238.01	238.81	231.71	8,811,143
2025-09-02	246.26	250.75	240.78	242.16	234.96	10,505,870
2025-09-01	244.42	248.35	242.52	246.48	239.16	10,996,760
2025-08-29	244.34	246.66	241.60	242.79	235.57	11,838,540
2025-08-28	243.00	251.00	240.51	247.08	239.74	17,405,270
2025-08-27	245.60	257.00	245.56	247.31	239.96	16,350,590
2025-08-26	244.11	250.26	244.00	246.77	239.44	10,012,420
2025-08-25	246.46	247.18	243.27	245.50	238.20	9,513,371
2025-08-22	245.49	247.00	242.20	244.25	236.99	9,147,793
2025-08-21	236.98	248.83	236.88	245.71	238.41	16,647,840
2025-08-20	233.70	236.99	231.80	236.56	229.53	6,252,258
2025-08-19	236.65	238.49	234.14	234.18	227.22	6,901,588
2025-08-18	235.24	238.00	234.36	236.65	229.62	8,167,839
2025-08-15	233.40	237.47	232.16	235.23	228.24	7,471,763
2025-08-14	238.05	240.50	232.53	233.44	226.50	7,627,473
2025-08-13	234.50	236.70	232.53	236.49	229.46	7,398,590
2025-08-12	230.50	238.68	230.10	234.30	227.34	10,872,820
2025-08-11	231.00	231.86	227.01	230.50	223.65	6,259,666
2025-08-08	231.61	235.97	229.18	230.71	223.85	6,436,939
2025-08-07	228.00	235.30	227.34	230.79	223.93	7,288,000
2025-08-06	228.60	229.98	226.68	228.31	221.53	4,052,063
2025-08-05	227.31	228.56	226.14	228.03	221.25	3,660,982
2025-08-04	226.99	228.00	224.66	227.30	220.55	5,935,133
2025-08-01	231.00	233.44	226.00	227.23	220.48	7,168,359
2025-07-31	237.96	238.00	229.99	231.20	224.33	8,432,343
2025-07-30	231.80	242.00	228.70	237.96	230.89	13,550,920
2025-07-29	232.85	234.40	228.01	231.82	224.93	7,926,224
2025-07-28	232.50	234.66	230.68	233.18	226.25	5,499,360
2025-07-25	231.96	235.93	230.18	231.84	224.95	7,192,040
2025-07-24	228.74	236.28	226.00	232.07	225.17	11,118,410
2025-07-23	226.04	232.42	226.04	228.50	221.71	8,910,358
2025-07-22	225.50	226.19	222.03	226.00	219.28	6,221,770

← NewerPage 5 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.