Bonree Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.580 | 25.790 | 25.100 | 25.420 | 25.420 | 238,467 |
| 2024-07-26 | 25.300 | 25.750 | 25.250 | 25.570 | 25.570 | 201,506 |
| 2024-07-25 | 25.120 | 25.700 | 24.760 | 25.160 | 25.160 | 221,148 |
| 2024-07-24 | 25.230 | 25.640 | 24.910 | 25.120 | 25.120 | 256,286 |
| 2024-07-23 | 26.260 | 26.580 | 25.530 | 25.730 | 25.730 | 236,036 |
| 2024-07-22 | 25.750 | 26.500 | 25.390 | 26.260 | 26.260 | 320,521 |
| 2024-07-19 | 24.870 | 25.830 | 24.870 | 25.450 | 25.450 | 186,107 |
| 2024-07-18 | 25.150 | 25.420 | 24.370 | 25.120 | 25.120 | 306,751 |
| 2024-07-17 | 25.460 | 26.110 | 25.340 | 25.420 | 25.420 | 181,179 |
| 2024-07-16 | 25.470 | 25.740 | 24.860 | 25.620 | 25.620 | 203,252 |
| 2024-07-15 | 26.500 | 26.880 | 25.410 | 25.470 | 25.470 | 352,834 |
| 2024-07-12 | 27.040 | 27.700 | 26.600 | 26.710 | 26.710 | 258,473 |
| 2024-07-11 | 26.550 | 27.120 | 26.020 | 27.040 | 27.040 | 413,782 |
| 2024-07-10 | 26.400 | 26.600 | 25.820 | 26.050 | 26.050 | 212,752 |
| 2024-07-09 | 25.090 | 26.440 | 24.980 | 26.370 | 26.370 | 432,599 |
| 2024-07-08 | 26.570 | 26.930 | 25.060 | 25.600 | 25.600 | 499,643 |
| 2024-07-05 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 0 |
| 2024-07-04 | 26.930 | 27.500 | 25.770 | 26.420 | 26.420 | 623,395 |
| 2024-07-03 | 26.650 | 27.700 | 26.230 | 27.160 | 27.160 | 695,601 |
| 2024-07-02 | 26.090 | 27.500 | 26.080 | 26.760 | 26.760 | 647,256 |
| 2024-07-01 | 25.770 | 26.320 | 24.800 | 26.120 | 26.120 | 710,339 |
| 2024-06-28 | 27.000 | 27.000 | 25.640 | 25.720 | 25.720 | 625,582 |
| 2024-06-27 | 26.610 | 26.970 | 25.910 | 26.000 | 26.000 | 511,139 |
| 2024-06-26 | 24.240 | 26.560 | 24.140 | 26.490 | 26.490 | 763,243 |
| 2024-06-25 | 24.200 | 25.340 | 24.110 | 24.440 | 24.440 | 543,937 |
| 2024-06-24 | 26.120 | 26.370 | 24.400 | 24.450 | 24.450 | 958,849 |
| 2024-06-21 | 26.500 | 27.000 | 25.510 | 26.390 | 26.390 | 838,722 |
| 2024-06-20 | 26.100 | 27.310 | 25.680 | 26.840 | 26.840 | 1,082,594 |
| 2024-06-19 | 26.150 | 26.850 | 25.900 | 26.100 | 26.100 | 403,512 |
| 2024-06-18 | 24.940 | 26.480 | 24.800 | 26.390 | 26.390 | 511,939 |
| 2024-06-17 | 25.510 | 25.590 | 24.960 | 25.110 | 25.110 | 426,976 |
| 2024-06-14 | 25.810 | 25.810 | 25.050 | 25.510 | 25.510 | 492,034 |
| 2024-06-13 | 24.300 | 26.550 | 24.270 | 25.800 | 25.800 | 963,408 |
| 2024-06-12 | 24.280 | 25.350 | 24.000 | 24.810 | 24.810 | 524,996 |
| 2024-06-11 | 23.800 | 24.600 | 23.010 | 24.420 | 24.420 | 625,935 |
| 2024-06-07 | 22.930 | 24.900 | 22.930 | 24.310 | 24.310 | 940,108 |
| 2024-06-06 | 24.150 | 24.350 | 22.400 | 22.640 | 22.640 | 622,761 |
| 2024-06-05 | 24.340 | 24.700 | 24.010 | 24.140 | 24.140 | 442,022 |
| 2024-06-04 | 25.420 | 25.420 | 24.020 | 24.390 | 24.390 | 525,340 |
| 2024-06-03 | 27.260 | 27.260 | 25.080 | 25.380 | 25.380 | 620,692 |
| 2024-05-31 | 25.890 | 27.180 | 25.870 | 26.860 | 26.860 | 541,782 |
| 2024-05-30 | 25.200 | 26.000 | 25.010 | 25.740 | 25.740 | 346,256 |
| 2024-05-29 | 26.000 | 26.500 | 25.370 | 25.730 | 25.730 | 388,274 |
| 2024-05-28 | 26.220 | 26.590 | 25.550 | 25.760 | 25.760 | 299,179 |
| 2024-05-27 | 26.970 | 27.500 | 25.200 | 26.310 | 26.310 | 595,838 |
| 2024-05-24 | 27.070 | 27.650 | 26.320 | 26.440 | 26.440 | 371,834 |
| 2024-05-23 | 28.080 | 28.230 | 27.120 | 27.340 | 27.340 | 423,608 |
| 2024-05-22 | 27.290 | 28.180 | 27.290 | 28.080 | 28.080 | 408,186 |
| 2024-05-21 | 28.250 | 28.630 | 27.500 | 27.510 | 27.510 | 450,864 |
| 2024-05-20 | 29.570 | 29.680 | 28.080 | 28.250 | 28.250 | 635,005 |
| 2024-05-17 | 28.260 | 29.200 | 27.600 | 28.930 | 28.930 | 748,541 |
| 2024-05-16 | 27.580 | 28.670 | 27.250 | 27.840 | 27.840 | 721,778 |
| 2024-05-15 | 26.710 | 27.690 | 26.390 | 26.890 | 26.890 | 399,681 |
| 2024-05-14 | 26.290 | 27.530 | 26.120 | 26.700 | 26.700 | 602,925 |
| 2024-05-13 | 27.850 | 27.850 | 26.030 | 26.080 | 26.080 | 554,703 |
| 2024-05-10 | 28.820 | 29.230 | 27.360 | 27.400 | 27.400 | 511,410 |
| 2024-05-09 | 29.000 | 29.270 | 28.300 | 28.810 | 28.810 | 481,639 |
| 2024-05-08 | 29.700 | 29.700 | 28.360 | 28.710 | 28.710 | 506,390 |
| 2024-05-07 | 29.200 | 29.390 | 28.310 | 29.350 | 29.350 | 526,699 |
| 2024-05-06 | 28.890 | 29.280 | 28.500 | 28.850 | 28.850 | 470,039 |
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.