Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 271.00 | 278.30 | 270.85 | 274.50 | 262.48 | 7,460,049 |
| 2024-10-23 | 272.10 | 276.50 | 268.15 | 273.15 | 261.19 | 7,684,715 |
| 2024-10-22 | 267.00 | 274.31 | 266.30 | 271.95 | 260.04 | 8,301,821 |
| 2024-10-21 | 266.00 | 274.47 | 262.50 | 268.10 | 256.36 | 11,544,280 |
| 2024-10-18 | 256.00 | 280.00 | 250.01 | 269.20 | 257.41 | 17,322,020 |
| 2024-10-17 | 264.00 | 264.50 | 257.00 | 257.00 | 245.75 | 8,373,171 |
| 2024-10-16 | 266.27 | 269.86 | 261.01 | 262.00 | 250.53 | 8,544,774 |
| 2024-10-15 | 284.89 | 284.89 | 270.52 | 270.90 | 259.04 | 9,571,465 |
| 2024-10-14 | 289.26 | 290.41 | 277.77 | 284.90 | 272.42 | 10,172,430 |
| 2024-10-11 | 297.00 | 297.00 | 281.00 | 284.44 | 271.98 | 9,060,675 |
| 2024-10-10 | 301.71 | 311.71 | 294.01 | 298.02 | 284.97 | 14,113,080 |
| 2024-10-09 | 320.00 | 328.99 | 296.68 | 296.68 | 283.69 | 18,448,330 |
| 2024-10-08 | 351.60 | 351.60 | 308.50 | 324.50 | 310.29 | 29,944,449 |
| 2024-09-30 | 281.00 | 300.88 | 269.14 | 293.00 | 280.17 | 23,479,670 |
| 2024-09-27 | 246.00 | 272.38 | 246.00 | 265.03 | 253.42 | 22,577,930 |
| 2024-09-26 | 235.10 | 239.00 | 222.01 | 238.36 | 227.92 | 16,479,760 |
| 2024-09-25 | 238.00 | 241.90 | 234.20 | 235.85 | 225.52 | 14,204,020 |
| 2024-09-24 | 226.78 | 240.50 | 225.64 | 233.03 | 222.83 | 13,329,430 |
| 2024-09-23 | 227.96 | 229.44 | 221.66 | 222.34 | 212.60 | 5,130,692 |
| 2024-09-20 | 232.60 | 232.60 | 225.38 | 227.88 | 217.90 | 6,000,721 |
| 2024-09-19 | 231.00 | 231.50 | 224.38 | 230.63 | 220.53 | 6,742,190 |
| 2024-09-18 | 231.79 | 234.23 | 228.05 | 228.07 | 218.08 | 3,186,039 |
| 2024-09-13 | 233.01 | 234.49 | 231.00 | 231.67 | 221.53 | 3,110,763 |
| 2024-09-12 | 240.03 | 241.00 | 231.61 | 232.13 | 221.96 | 5,129,140 |
| 2024-09-11 | 239.99 | 242.50 | 237.71 | 240.03 | 229.52 | 2,664,472 |
| 2024-09-10 | 239.99 | 245.50 | 239.15 | 241.00 | 230.45 | 4,003,558 |
| 2024-09-09 | 237.50 | 243.26 | 237.38 | 240.51 | 229.98 | 4,646,028 |
| 2024-09-06 | 249.13 | 251.00 | 241.71 | 242.10 | 227.62 | 3,190,943 |
| 2024-09-05 | 248.38 | 252.29 | 246.24 | 249.88 | 234.93 | 3,845,948 |
| 2024-09-04 | 247.84 | 252.95 | 245.82 | 247.82 | 232.99 | 3,717,008 |
| 2024-09-03 | 244.21 | 251.42 | 243.01 | 247.49 | 232.68 | 3,996,480 |
| 2024-09-02 | 249.51 | 250.00 | 243.01 | 246.48 | 231.73 | 5,758,414 |
| 2024-08-30 | 240.00 | 254.95 | 238.54 | 250.80 | 235.80 | 11,771,690 |
| 2024-08-29 | 226.90 | 230.30 | 224.71 | 228.20 | 214.55 | 5,404,019 |
| 2024-08-28 | 235.50 | 236.55 | 225.12 | 226.52 | 212.97 | 7,072,891 |
| 2024-08-27 | 233.01 | 236.50 | 232.07 | 235.66 | 221.56 | 3,081,687 |
| 2024-08-26 | 245.54 | 245.63 | 231.51 | 233.96 | 219.96 | 7,426,650 |
| 2024-08-23 | 247.02 | 248.90 | 244.00 | 245.67 | 230.97 | 4,590,669 |
| 2024-08-22 | 249.50 | 250.94 | 247.60 | 249.00 | 234.10 | 3,160,456 |
| 2024-08-21 | 251.00 | 252.52 | 248.68 | 249.72 | 234.78 | 3,049,220 |
| 2024-08-20 | 255.00 | 257.00 | 250.21 | 251.00 | 235.98 | 2,903,770 |
| 2024-08-19 | 253.80 | 259.88 | 253.00 | 255.60 | 240.31 | 2,553,348 |
| 2024-08-16 | 252.01 | 254.56 | 249.80 | 253.97 | 238.78 | 3,223,479 |
| 2024-08-15 | 251.39 | 255.70 | 251.01 | 252.96 | 237.83 | 2,655,323 |
| 2024-08-14 | 255.30 | 255.88 | 250.13 | 252.04 | 236.96 | 3,005,083 |
| 2024-08-13 | 260.88 | 261.88 | 251.50 | 256.18 | 240.85 | 4,041,296 |
| 2024-08-12 | 259.00 | 263.50 | 257.53 | 262.00 | 246.33 | 2,319,565 |
| 2024-08-09 | 264.81 | 267.99 | 259.42 | 259.78 | 244.24 | 2,819,543 |
| 2024-08-08 | 262.95 | 266.00 | 260.08 | 264.00 | 248.21 | 2,381,822 |
| 2024-08-07 | 261.31 | 264.60 | 257.53 | 263.10 | 247.36 | 3,300,168 |
| 2024-08-06 | 260.90 | 266.36 | 260.28 | 261.29 | 245.66 | 3,095,222 |
| 2024-08-05 | 260.00 | 265.85 | 259.01 | 260.60 | 245.01 | 4,742,216 |
| 2024-08-02 | 255.00 | 264.95 | 254.49 | 260.35 | 244.77 | 4,044,507 |
| 2024-08-01 | 258.67 | 258.67 | 253.50 | 255.23 | 239.96 | 4,583,897 |
| 2024-07-31 | 247.00 | 260.99 | 247.00 | 257.11 | 241.73 | 8,061,530 |
| 2024-07-30 | 256.51 | 257.37 | 243.23 | 248.14 | 233.29 | 9,104,148 |
| 2024-07-29 | 267.95 | 268.37 | 256.53 | 257.20 | 241.81 | 5,648,287 |
| 2024-07-26 | 270.98 | 271.01 | 266.18 | 267.95 | 251.92 | 3,291,544 |
| 2024-07-25 | 270.20 | 271.00 | 266.39 | 269.80 | 253.66 | 3,254,071 |
| 2024-07-24 | 275.20 | 276.27 | 269.50 | 270.88 | 254.67 | 3,790,030 |
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.