Bonree Data Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	59.380	61.970	58.500	58.550	58.550	752,202
2026-10-21	59.000	60.620	57.860	59.650	59.650	886,934
2026-10-20	55.870	58.480	55.400	58.270	58.270	420,189
2026-10-19	54.220	56.680	53.910	55.870	55.870	439,558
2026-10-16	55.830	56.390	54.660	56.080	56.080	478,769
2026-10-15	56.890	56.990	54.400	55.000	55.000	451,888
2026-10-14	59.380	59.380	56.450	57.260	57.260	266,971
2026-10-13	57.000	59.500	55.600	58.990	58.990	648,791
2026-10-12	58.980	59.490	57.460	58.060	58.060	446,551
2026-10-09	57.740	59.300	54.420	58.970	58.970	846,967
2026-10-08	58.450	59.890	57.060	57.240	57.240	484,105
2026-09-30	61.150	61.320	58.130	58.450	58.450	495,483
2026-09-29	59.500	60.710	58.000	60.360	60.360	432,480
2026-09-28	60.230	60.560	57.450	58.240	58.240	488,594
2026-09-24	61.900	62.150	60.510	60.570	60.570	337,500
2026-09-23	62.780	63.590	61.730	62.170	62.170	427,644
2026-09-22	61.670	65.250	61.670	63.340	63.340	747,601
2026-09-21	62.330	62.330	60.800	61.220	61.220	380,959
2026-09-18	60.480	61.860	60.480	61.330	61.330	544,006
2026-09-17	60.770	61.530	59.480	60.130	60.130	392,603
2026-09-16	60.200	61.100	58.640	60.700	60.700	345,345
2026-09-15	61.400	62.770	59.810	59.870	59.870	415,679
2026-09-14	59.590	62.370	59.590	61.460	61.460	539,128
2026-09-11	60.500	60.800	58.000	59.400	59.400	490,271
2026-09-10	62.270	62.400	61.100	61.330	61.330	413,957
2026-09-09	65.970	65.970	62.080	62.490	62.490	696,077
2026-09-08	65.500	66.990	65.050	65.050	65.050	559,282
2026-09-07	65.080	67.130	65.000	66.100	66.100	799,044
2026-09-04	67.440	71.620	65.050	65.960	65.960	1,184,468
2026-09-03	69.030	71.230	66.280	66.350	66.350	1,093,839
2026-09-02	64.470	69.180	63.130	68.460	68.460	1,461,488
2026-09-01	66.150	66.150	64.000	65.130	65.130	566,122
2026-08-31	63.500	65.590	61.880	65.150	65.150	706,573
2026-08-28	65.080	67.220	64.770	65.000	65.000	915,706
2026-08-27	62.820	65.080	62.820	65.080	65.080	497,603
2026-08-26	64.480	64.890	62.810	63.970	63.970	351,469
2026-08-25	63.630	65.200	62.030	64.550	64.550	338,474
2026-08-24	66.490	66.490	62.800	63.630	63.630	566,493
2026-08-21	65.730	67.250	63.500	66.490	66.490	444,958
2026-08-20	66.130	66.800	64.610	65.730	65.730	307,737
2026-08-19	69.980	69.980	65.000	65.480	65.480	915,314
2026-08-18	70.450	70.500	68.300	69.800	69.800	746,056
2026-08-17	70.590	71.100	68.770	70.780	70.780	962,642
2026-08-14	75.000	75.000	69.110	70.520	70.520	1,640,803
2026-08-13	70.250	76.240	70.250	74.160	74.160	1,931,768
2026-08-12	72.220	73.270	71.230	72.250	72.250	765,971
2026-08-11	70.710	73.450	69.580	72.880	72.880	1,394,907
2026-08-10	68.930	72.230	68.800	70.210	70.210	1,468,166
2026-08-07	71.900	73.000	67.020	68.850	68.850	1,972,660
2026-08-06	70.350	73.300	69.420	73.300	73.300	1,386,494
2026-08-05	70.500	72.800	68.480	70.970	70.970	1,290,703
2026-08-04	66.420	70.000	66.370	69.330	69.330	1,083,295
2026-08-03	63.710	66.510	63.000	66.020	66.020	1,046,602
2026-07-31	59.990	67.230	59.990	64.360	64.360	1,343,431
2026-07-30	61.100	63.850	58.580	58.800	58.800	787,270
2026-07-29	59.610	60.250	57.900	60.150	60.150	564,864
2026-07-28	59.830	62.230	59.230	59.610	59.610	459,807
2026-07-27	61.000	61.600	59.470	61.160	61.160	462,430
2026-07-24	59.500	61.170	58.510	59.540	59.540	713,739
2026-07-23	61.710	62.690	59.510	61.310	61.310	644,622

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-31	0.2000 CNY
2020-11-30	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.