Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 234.12 | 236.48 | 232.85 | 233.85 | 224.96 | 4,007,313 |
| 2025-01-16 | 236.18 | 238.78 | 234.24 | 234.54 | 225.63 | 3,203,238 |
| 2025-01-15 | 235.00 | 236.06 | 232.66 | 235.00 | 226.07 | 3,847,721 |
| 2025-01-14 | 230.95 | 237.21 | 230.18 | 236.00 | 227.03 | 5,712,559 |
| 2025-01-13 | 230.00 | 232.30 | 229.97 | 231.45 | 222.65 | 3,513,863 |
| 2025-01-10 | 236.31 | 237.10 | 231.00 | 231.00 | 222.22 | 6,134,944 |
| 2025-01-09 | 238.32 | 240.30 | 236.16 | 236.28 | 227.30 | 4,544,767 |
| 2025-01-08 | 241.19 | 241.82 | 237.20 | 239.28 | 230.18 | 5,343,419 |
| 2025-01-07 | 246.33 | 246.73 | 239.51 | 241.30 | 232.13 | 4,885,408 |
| 2025-01-06 | 246.00 | 249.84 | 244.60 | 245.50 | 236.17 | 3,883,975 |
| 2025-01-03 | 247.86 | 249.13 | 243.07 | 243.66 | 234.40 | 4,743,398 |
| 2025-01-02 | 255.41 | 256.56 | 246.26 | 247.85 | 238.43 | 6,209,262 |
| 2024-12-31 | 257.50 | 260.53 | 255.00 | 255.00 | 245.31 | 5,121,702 |
| 2024-12-30 | 256.51 | 264.00 | 256.51 | 258.79 | 248.95 | 4,195,145 |
| 2024-12-27 | 253.55 | 260.20 | 252.16 | 258.23 | 248.41 | 5,151,573 |
| 2024-12-26 | 255.69 | 256.50 | 253.72 | 254.27 | 244.61 | 2,692,095 |
| 2024-12-25 | 256.91 | 259.77 | 255.00 | 256.55 | 246.80 | 4,478,378 |
| 2024-12-24 | 253.18 | 256.50 | 253.10 | 254.97 | 245.28 | 3,245,075 |
| 2024-12-23 | 251.00 | 256.00 | 250.66 | 253.81 | 244.16 | 3,866,536 |
| 2024-12-20 | 252.37 | 254.85 | 250.26 | 250.26 | 240.75 | 3,947,853 |
| 2024-12-19 | 251.50 | 254.25 | 249.50 | 252.50 | 242.90 | 4,362,752 |
| 2024-12-18 | 253.81 | 254.25 | 252.11 | 252.12 | 242.54 | 3,811,318 |
| 2024-12-17 | 253.66 | 255.29 | 252.60 | 253.00 | 243.38 | 4,327,288 |
| 2024-12-16 | 260.20 | 261.00 | 252.19 | 253.70 | 244.06 | 7,248,761 |
| 2024-12-13 | 268.00 | 269.98 | 259.17 | 259.17 | 249.32 | 8,059,041 |
| 2024-12-12 | 260.52 | 270.00 | 260.39 | 269.28 | 259.04 | 7,819,952 |
| 2024-12-11 | 262.36 | 262.99 | 258.08 | 262.30 | 252.33 | 5,435,368 |
| 2024-12-10 | 270.00 | 270.71 | 262.10 | 262.98 | 252.98 | 8,825,207 |
| 2024-12-09 | 262.81 | 263.52 | 258.18 | 259.85 | 249.97 | 4,453,386 |
| 2024-12-06 | 256.08 | 263.96 | 256.08 | 262.81 | 252.82 | 6,987,174 |
| 2024-12-05 | 257.69 | 259.60 | 253.06 | 255.00 | 245.31 | 5,107,458 |
| 2024-12-04 | 260.29 | 260.60 | 257.29 | 259.56 | 249.69 | 3,629,556 |
| 2024-12-03 | 263.22 | 264.91 | 259.55 | 260.71 | 250.80 | 5,205,387 |
| 2024-12-02 | 262.27 | 267.40 | 261.00 | 263.21 | 253.21 | 6,149,144 |
| 2024-11-29 | 260.00 | 264.77 | 259.01 | 260.49 | 250.59 | 6,154,030 |
| 2024-11-28 | 267.10 | 268.12 | 258.30 | 260.01 | 250.13 | 8,035,617 |
| 2024-11-27 | 263.91 | 270.00 | 262.60 | 269.06 | 258.83 | 4,459,592 |
| 2024-11-26 | 261.36 | 269.88 | 261.36 | 266.58 | 256.45 | 5,228,760 |
| 2024-11-25 | 265.93 | 267.40 | 261.36 | 261.36 | 251.43 | 5,253,485 |
| 2024-11-22 | 271.64 | 272.20 | 263.31 | 263.31 | 253.30 | 5,204,113 |
| 2024-11-21 | 274.03 | 275.61 | 270.57 | 272.01 | 261.67 | 3,182,309 |
| 2024-11-20 | 269.00 | 278.80 | 266.60 | 275.00 | 264.55 | 6,572,035 |
| 2024-11-19 | 267.51 | 270.20 | 264.39 | 269.87 | 259.61 | 5,377,968 |
| 2024-11-18 | 270.80 | 273.48 | 265.53 | 267.63 | 257.46 | 7,514,456 |
| 2024-11-15 | 276.35 | 278.45 | 270.67 | 270.68 | 260.39 | 6,078,619 |
| 2024-11-14 | 284.34 | 285.85 | 276.44 | 276.60 | 266.09 | 6,477,547 |
| 2024-11-13 | 285.23 | 294.85 | 285.12 | 286.69 | 275.79 | 8,851,445 |
| 2024-11-12 | 281.22 | 296.00 | 279.70 | 287.12 | 276.21 | 11,687,180 |
| 2024-11-11 | 280.66 | 285.85 | 278.67 | 282.49 | 271.75 | 8,185,864 |
| 2024-11-08 | 285.55 | 292.00 | 283.20 | 284.21 | 273.41 | 9,233,504 |
| 2024-11-07 | 272.00 | 281.50 | 270.50 | 281.19 | 270.50 | 8,498,975 |
| 2024-11-06 | 278.92 | 282.00 | 273.31 | 274.60 | 262.58 | 7,935,323 |
| 2024-11-05 | 269.80 | 281.00 | 267.67 | 278.91 | 266.70 | 9,691,663 |
| 2024-11-04 | 266.01 | 272.81 | 266.01 | 271.08 | 259.21 | 5,077,068 |
| 2024-11-01 | 269.28 | 269.96 | 265.76 | 266.25 | 254.59 | 5,046,173 |
| 2024-10-31 | 269.99 | 270.64 | 265.21 | 266.60 | 254.93 | 7,775,131 |
| 2024-10-30 | 260.18 | 277.47 | 260.10 | 270.50 | 258.65 | 11,409,660 |
| 2024-10-29 | 277.45 | 279.95 | 269.97 | 271.24 | 259.36 | 8,383,465 |
| 2024-10-28 | 278.94 | 279.88 | 272.79 | 278.27 | 266.08 | 8,033,223 |
| 2024-10-25 | 274.00 | 284.50 | 271.00 | 279.91 | 267.65 | 9,121,788 |
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.