Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.50 | 170.08 | 165.78 | 167.30 | 167.30 | 8,092,894 |
| 2026-10-15 | 164.50 | 167.58 | 163.80 | 167.00 | 167.00 | 9,738,090 |
| 2026-10-14 | 164.30 | 166.28 | 163.58 | 164.55 | 164.55 | 5,031,708 |
| 2026-10-13 | 165.00 | 166.40 | 163.08 | 164.94 | 164.94 | 7,401,935 |
| 2026-10-12 | 161.51 | 166.68 | 161.45 | 166.00 | 166.00 | 9,801,896 |
| 2026-10-09 | 157.51 | 162.28 | 155.90 | 161.40 | 161.40 | 6,943,867 |
| 2026-10-08 | 160.81 | 161.10 | 156.93 | 157.60 | 157.60 | 5,596,325 |
| 2026-09-30 | 158.20 | 162.47 | 157.51 | 161.32 | 161.32 | 7,446,597 |
| 2026-09-29 | 158.13 | 159.66 | 157.21 | 159.01 | 159.01 | 6,215,065 |
| 2026-09-28 | 153.90 | 158.85 | 153.87 | 158.29 | 158.29 | 9,025,324 |
| 2026-09-24 | 155.12 | 156.35 | 153.72 | 153.86 | 153.86 | 4,958,739 |
| 2026-09-23 | 156.50 | 158.00 | 155.30 | 155.46 | 155.46 | 4,629,507 |
| 2026-09-22 | 158.20 | 159.16 | 156.41 | 156.68 | 156.68 | 5,919,867 |
| 2026-09-21 | 157.12 | 159.09 | 156.01 | 158.05 | 158.05 | 6,539,327 |
| 2026-09-18 | 156.85 | 157.99 | 156.30 | 156.87 | 156.87 | 4,957,123 |
| 2026-09-17 | 157.88 | 158.95 | 156.67 | 156.80 | 156.80 | 4,459,156 |
| 2026-09-16 | 160.00 | 160.50 | 157.71 | 158.03 | 158.03 | 5,308,816 |
| 2026-09-15 | 159.85 | 161.27 | 159.37 | 160.30 | 160.30 | 4,123,200 |
| 2026-09-14 | 162.00 | 163.94 | 159.36 | 160.10 | 160.10 | 6,561,243 |
| 2026-09-11 | 165.20 | 165.20 | 162.00 | 162.73 | 162.73 | 7,323,210 |
| 2026-09-10 | 165.97 | 166.92 | 163.90 | 165.70 | 165.70 | 6,501,740 |
| 2026-09-09 | 169.35 | 169.47 | 163.11 | 165.20 | 165.20 | 11,313,757 |
| 2026-09-08 | 168.00 | 170.67 | 166.20 | 169.95 | 169.95 | 7,228,722 |
| 2026-09-07 | 170.00 | 170.50 | 167.36 | 169.20 | 167.87 | 7,939,059 |
| 2026-09-04 | 167.01 | 171.59 | 166.13 | 169.91 | 168.57 | 10,054,936 |
| 2026-09-03 | 167.89 | 169.60 | 166.58 | 167.67 | 166.35 | 7,118,661 |
| 2026-09-02 | 168.36 | 169.54 | 166.30 | 167.92 | 166.60 | 8,492,598 |
| 2026-09-01 | 165.40 | 171.99 | 164.20 | 169.08 | 167.75 | 15,275,771 |
| 2026-08-31 | 168.00 | 169.90 | 165.17 | 165.35 | 164.05 | 17,737,992 |
| 2026-08-28 | 161.38 | 164.75 | 161.23 | 164.30 | 163.01 | 6,741,084 |
| 2026-08-27 | 160.30 | 162.66 | 160.01 | 162.03 | 160.76 | 5,842,458 |
| 2026-08-26 | 161.50 | 163.75 | 160.72 | 161.05 | 159.78 | 8,137,153 |
| 2026-08-25 | 158.47 | 162.66 | 158.03 | 162.12 | 160.85 | 11,954,542 |
| 2026-08-24 | 154.00 | 158.97 | 153.01 | 158.68 | 157.43 | 11,899,518 |
| 2026-08-21 | 158.00 | 159.00 | 153.89 | 154.45 | 153.24 | 7,971,103 |
| 2026-08-20 | 152.00 | 159.69 | 151.28 | 158.07 | 156.83 | 16,323,490 |
| 2026-08-19 | 151.20 | 151.65 | 149.08 | 150.63 | 149.45 | 6,680,917 |
| 2026-08-18 | 149.12 | 150.79 | 148.32 | 150.55 | 149.37 | 5,935,682 |
| 2026-08-17 | 149.96 | 150.28 | 147.39 | 149.71 | 148.53 | 6,978,564 |
| 2026-08-14 | 153.45 | 154.47 | 150.13 | 150.47 | 149.29 | 6,527,819 |
| 2026-08-13 | 152.80 | 155.74 | 151.20 | 153.39 | 152.18 | 9,170,949 |
| 2026-08-12 | 153.20 | 155.18 | 152.70 | 153.60 | 152.39 | 6,407,520 |
| 2026-08-11 | 154.86 | 155.96 | 153.28 | 153.49 | 152.28 | 9,060,296 |
| 2026-08-10 | 152.00 | 157.52 | 151.86 | 155.58 | 154.36 | 14,012,468 |
| 2026-08-07 | 149.01 | 151.41 | 148.37 | 151.41 | 150.22 | 10,513,861 |
| 2026-08-06 | 154.32 | 154.99 | 149.62 | 149.75 | 148.57 | 12,038,020 |
| 2026-08-05 | 154.99 | 155.03 | 152.95 | 154.30 | 153.09 | 8,215,282 |
| 2026-08-04 | 156.88 | 157.57 | 153.99 | 154.27 | 153.06 | 11,231,882 |
| 2026-08-03 | 158.94 | 159.49 | 156.64 | 156.89 | 155.66 | 6,936,428 |
| 2026-07-31 | 158.37 | 159.83 | 157.60 | 158.88 | 157.63 | 11,242,061 |
| 2026-07-30 | 155.00 | 162.00 | 154.25 | 161.62 | 160.35 | 17,769,746 |
| 2026-07-29 | 151.00 | 155.65 | 150.58 | 154.88 | 153.66 | 13,353,489 |
| 2026-07-28 | 148.66 | 152.10 | 147.93 | 150.54 | 149.36 | 8,911,017 |
| 2026-07-27 | 145.65 | 149.28 | 145.50 | 148.56 | 147.39 | 6,798,705 |
| 2026-07-24 | 150.03 | 151.96 | 146.38 | 146.38 | 145.23 | 8,963,720 |
| 2026-07-23 | 150.50 | 151.50 | 149.01 | 150.80 | 149.61 | 7,833,006 |
| 2026-07-22 | 151.00 | 153.39 | 149.87 | 152.27 | 151.07 | 10,633,566 |
| 2026-07-21 | 152.81 | 156.00 | 150.26 | 152.25 | 151.05 | 16,615,037 |
| 2026-07-20 | 147.61 | 155.00 | 146.76 | 154.50 | 153.29 | 16,406,420 |
| 2026-07-17 | 150.31 | 152.93 | 147.55 | 149.43 | 148.26 | 15,847,284 |
Page 1 of 21 · 1,214 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.