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
2025-07-21	225.50	226.98	224.09	225.79	219.08	5,739,656
2025-07-18	217.28	225.52	217.27	225.32	218.62	11,335,410
2025-07-17	214.59	217.19	214.06	217.18	210.73	5,923,001
2025-07-16	214.86	216.29	214.00	214.65	208.27	5,223,867
2025-07-15	216.63	217.99	214.86	215.06	208.67	5,003,950
2025-07-14	221.08	221.75	216.87	217.00	210.55	5,455,324
2025-07-11	219.76	222.98	218.20	221.08	214.51	6,232,920
2025-07-10	214.49	219.36	214.13	218.65	212.15	6,738,394
2025-07-09	217.33	217.34	214.30	214.48	208.11	8,021,679
2025-07-08	216.41	218.29	214.11	217.33	210.87	5,359,181
2025-07-07	224.50	226.16	216.03	216.41	209.98	9,238,480
2025-07-04	220.91	224.19	220.00	223.80	217.15	6,076,097
2025-07-03	225.21	225.99	219.88	220.20	213.66	7,637,063
2025-07-02	226.96	227.93	224.50	224.99	218.30	2,954,798
2025-07-01	224.77	227.77	224.36	226.50	219.77	3,735,569
2025-06-30	224.10	226.20	223.00	224.75	218.07	5,576,367
2025-06-27	227.97	229.50	226.03	226.64	219.90	3,913,515
2025-06-26	228.85	231.90	227.50	227.50	220.74	3,915,017
2025-06-25	225.45	229.58	224.01	229.05	222.24	4,305,281
2025-06-24	226.04	228.00	224.77	224.84	218.16	5,191,438
2025-06-23	227.26	229.26	224.89	225.83	219.12	3,282,143
2025-06-20	226.00	227.83	225.02	227.26	220.51	3,049,838
2025-06-19	229.06	229.96	225.30	225.95	219.24	3,355,257
2025-06-18	231.41	232.60	229.30	229.30	222.49	2,662,996
2025-06-17	236.30	237.13	231.60	232.01	225.12	4,594,398
2025-06-16	237.78	239.96	234.56	236.61	229.58	3,786,861
2025-06-13	236.60	242.52	235.10	237.28	230.23	8,108,248
2025-06-12	237.01	238.76	233.86	236.60	229.57	4,130,871
2025-06-11	236.79	240.18	236.05	237.32	230.27	4,649,144
2025-06-10	235.75	240.85	234.00	235.75	228.74	5,381,392
2025-06-09	232.97	238.00	232.20	235.75	228.74	5,106,040
2025-06-06	235.90	235.90	231.62	232.50	225.59	4,038,675
2025-06-05	230.00	235.75	228.30	235.30	228.31	5,473,740
2025-06-04	232.00	232.00	228.55	228.85	222.05	4,769,327
2025-06-03	224.00	232.98	223.80	232.69	225.77	6,999,398
2025-05-30	227.60	229.46	225.87	225.87	219.16	4,397,015
2025-05-29	228.22	229.77	226.41	227.71	220.94	4,865,651
2025-05-28	227.45	232.33	226.48	230.51	221.75	3,659,297
2025-05-27	228.29	229.54	226.18	227.28	218.64	2,920,104
2025-05-26	230.77	234.44	228.20	228.31	219.63	4,314,642
2025-05-23	225.37	234.96	225.37	231.90	223.09	9,237,273
2025-05-22	227.38	230.50	225.42	225.60	217.02	3,654,820
2025-05-21	223.70	228.38	222.67	226.67	218.05	5,781,897
2025-05-20	226.00	227.87	222.84	223.72	215.22	5,159,607
2025-05-19	227.49	228.00	225.37	226.01	217.42	2,704,693
2025-05-16	227.95	229.34	225.70	226.35	217.75	4,190,854
2025-05-15	231.15	233.20	228.24	228.58	219.89	4,348,261
2025-05-14	232.07	233.49	230.30	231.90	223.09	5,106,559
2025-05-13	230.00	233.67	229.50	232.98	224.12	8,093,048
2025-05-12	226.48	229.68	225.20	229.15	220.44	7,782,536
2025-05-09	225.69	226.07	223.38	224.00	215.49	4,910,872
2025-05-08	221.23	226.52	221.22	225.85	217.27	6,871,630
2025-05-07	222.57	223.18	219.83	222.41	213.96	6,656,398
2025-05-06	222.59	222.59	217.03	220.24	211.87	6,303,245
2025-04-30	215.50	221.64	214.18	219.66	211.31	8,264,395
2025-04-29	210.70	218.81	209.99	215.85	207.65	9,008,470
2025-04-28	216.80	217.00	214.27	214.80	206.64	4,401,808
2025-04-25	214.77	219.31	214.77	217.01	208.76	4,636,334
2025-04-24	217.00	218.96	213.96	214.71	206.55	4,845,525
2025-04-23	220.02	220.60	216.60	217.22	208.96	4,875,898

← NewerPage 6 of 21 · 1,215 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.