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
2025-04-22	216.05	221.14	215.31	219.60	211.25	7,839,933
2025-04-21	215.05	216.79	215.05	216.02	207.81	2,821,304
2025-04-18	221.27	221.27	215.05	217.08	208.83	4,857,088
2025-04-17	212.70	222.88	212.19	221.66	213.23	8,453,553
2025-04-16	213.14	214.10	210.68	213.26	205.15	5,088,736
2025-04-15	214.73	215.22	212.73	214.15	206.01	3,935,005
2025-04-14	216.75	218.50	214.48	214.71	206.55	6,487,237
2025-04-11	215.04	216.67	212.51	214.90	206.73	6,134,377
2025-04-10	216.80	219.30	214.60	215.85	207.65	8,685,182
2025-04-09	211.53	214.98	209.60	213.76	205.63	9,185,788
2025-04-08	213.82	214.80	209.17	214.11	205.97	11,179,040
2025-04-07	217.06	222.00	206.80	211.59	203.55	17,462,330
2025-04-03	228.00	230.49	225.11	225.27	216.71	10,704,400
2025-04-02	236.60	238.36	229.25	229.86	221.12	9,288,801
2025-04-01	234.99	239.80	232.25	236.66	227.66	8,206,701
2025-03-31	238.08	239.78	234.00	234.00	225.11	6,186,726
2025-03-28	241.78	242.60	238.08	238.08	229.03	4,300,883
2025-03-27	239.30	242.64	238.74	242.38	233.17	3,380,302
2025-03-26	240.46	241.25	238.40	240.10	230.97	2,853,690
2025-03-25	240.01	241.31	238.29	240.33	231.20	3,006,644
2025-03-24	239.65	241.44	238.26	239.50	230.40	4,104,306
2025-03-21	243.62	245.88	240.25	240.50	231.36	4,960,047
2025-03-20	249.00	249.54	243.88	243.98	234.71	4,403,995
2025-03-19	250.03	251.83	248.00	249.12	239.65	3,675,967
2025-03-18	251.61	255.60	248.85	250.52	241.00	5,520,200
2025-03-17	252.00	253.35	249.10	250.15	240.64	5,279,271
2025-03-14	244.99	252.25	243.51	250.42	240.90	8,959,583
2025-03-13	245.20	246.30	243.72	244.55	235.25	4,447,930
2025-03-12	246.38	246.46	243.65	244.21	234.93	4,198,020
2025-03-11	244.00	245.53	243.35	245.10	235.78	5,132,810
2025-03-10	245.50	247.78	243.62	245.80	236.46	5,428,301
2025-03-07	248.20	248.34	243.65	244.08	234.80	4,965,063
2025-03-06	244.90	248.64	243.50	247.34	237.94	5,701,458
2025-03-05	246.00	246.85	242.85	243.25	234.00	4,095,130
2025-03-04	248.80	248.80	241.35	246.00	236.65	6,155,905
2025-03-03	251.61	252.60	248.14	249.91	240.41	7,172,955
2025-02-28	254.98	261.80	252.40	252.91	243.30	6,187,170
2025-02-27	254.00	257.12	252.08	255.79	246.07	4,508,322
2025-02-26	254.13	255.93	252.78	255.28	245.58	3,777,753
2025-02-25	257.00	260.76	254.50	254.50	244.83	5,100,521
2025-02-24	260.00	262.84	254.61	260.37	250.47	6,420,178
2025-02-21	256.66	263.80	255.36	257.82	248.02	6,808,712
2025-02-20	255.78	260.80	255.21	256.66	246.90	4,515,835
2025-02-19	255.80	257.20	253.50	256.00	246.27	4,599,821
2025-02-18	258.58	261.80	255.05	256.40	246.65	5,431,621
2025-02-17	266.80	267.10	258.37	258.84	249.00	7,533,666
2025-02-14	250.50	262.96	250.18	261.80	251.85	8,572,800
2025-02-13	252.40	252.98	248.66	251.00	241.46	3,552,872
2025-02-12	250.50	253.65	250.10	252.33	242.74	3,896,673
2025-02-11	254.65	257.85	252.22	252.67	243.07	5,978,428
2025-02-10	251.31	256.75	249.03	254.05	244.39	7,344,587
2025-02-07	242.08	252.50	240.31	251.19	241.64	10,857,640
2025-02-06	237.51	243.78	235.28	240.00	230.88	6,983,332
2025-02-05	234.13	239.20	232.40	236.80	227.80	6,118,197
2025-01-27	235.03	235.80	232.36	232.40	223.57	3,479,291
2025-01-24	232.32	237.48	231.62	234.04	225.14	4,473,633
2025-01-23	231.46	235.95	231.00	233.33	224.46	5,325,494
2025-01-22	234.77	234.94	228.60	229.37	220.65	5,385,232
2025-01-21	237.00	237.57	232.62	235.38	226.43	3,186,414
2025-01-20	234.78	237.33	234.00	236.40	227.41	4,579,318

← NewerPage 7 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.