Bonree Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.420 | 29.280 | 27.760 | 28.330 | 28.330 | 760,256 |
| 2024-04-29 | 26.200 | 28.680 | 26.200 | 28.660 | 28.660 | 857,414 |
| 2024-04-26 | 25.800 | 26.860 | 25.460 | 26.500 | 26.500 | 461,110 |
| 2024-04-25 | 25.690 | 26.300 | 25.380 | 25.780 | 25.780 | 446,839 |
| 2024-04-24 | 24.280 | 25.950 | 24.280 | 25.720 | 25.720 | 757,412 |
| 2024-04-23 | 23.350 | 24.560 | 23.350 | 24.280 | 24.280 | 630,818 |
| 2024-04-22 | 23.850 | 24.060 | 22.300 | 23.390 | 23.390 | 636,116 |
| 2024-04-19 | 25.000 | 25.000 | 23.700 | 24.070 | 24.070 | 566,711 |
| 2024-04-18 | 25.280 | 25.370 | 24.030 | 24.820 | 24.820 | 589,605 |
| 2024-04-17 | 23.600 | 25.230 | 23.260 | 24.830 | 24.830 | 829,547 |
| 2024-04-16 | 24.580 | 24.800 | 22.800 | 23.050 | 23.050 | 1,010,184 |
| 2024-04-15 | 28.000 | 28.000 | 24.270 | 24.980 | 24.980 | 1,237,829 |
| 2024-04-12 | 28.820 | 29.300 | 28.080 | 28.080 | 28.080 | 445,397 |
| 2024-04-11 | 28.990 | 29.450 | 28.240 | 28.820 | 28.820 | 426,890 |
| 2024-04-10 | 29.710 | 29.710 | 28.320 | 28.730 | 28.730 | 659,391 |
| 2024-04-09 | 29.110 | 29.960 | 29.010 | 29.400 | 29.400 | 592,846 |
| 2024-04-08 | 31.200 | 31.510 | 28.960 | 29.110 | 29.110 | 991,080 |
| 2024-04-03 | 32.390 | 32.980 | 30.810 | 31.200 | 31.200 | 828,585 |
| 2024-04-02 | 32.670 | 32.990 | 31.800 | 32.410 | 32.410 | 1,118,649 |
| 2024-04-01 | 31.560 | 32.440 | 31.400 | 32.210 | 32.210 | 939,665 |
| 2024-03-29 | 31.800 | 32.180 | 30.320 | 31.570 | 31.570 | 857,276 |
| 2024-03-28 | 30.860 | 32.500 | 30.230 | 31.880 | 31.880 | 1,480,989 |
| 2024-03-27 | 33.390 | 33.900 | 30.700 | 30.880 | 30.880 | 1,475,512 |
| 2024-03-26 | 36.000 | 36.010 | 32.980 | 33.300 | 33.300 | 2,228,731 |
| 2024-03-25 | 39.800 | 40.000 | 34.580 | 36.550 | 36.550 | 3,358,594 |
| 2024-03-22 | 35.660 | 42.220 | 34.630 | 40.070 | 40.070 | 3,665,838 |
| 2024-03-21 | 34.390 | 36.690 | 34.210 | 35.180 | 35.180 | 1,690,545 |
| 2024-03-20 | 33.120 | 34.300 | 33.120 | 34.080 | 34.080 | 890,803 |
| 2024-03-19 | 33.690 | 33.870 | 33.090 | 33.440 | 33.440 | 794,639 |
| 2024-03-18 | 32.740 | 33.150 | 32.000 | 33.130 | 33.130 | 958,812 |
| 2024-03-15 | 31.020 | 32.220 | 31.000 | 32.090 | 32.090 | 799,682 |
| 2024-03-14 | 32.240 | 32.860 | 31.000 | 31.750 | 31.750 | 1,061,340 |
| 2024-03-13 | 32.240 | 33.280 | 31.760 | 32.570 | 32.570 | 1,094,355 |
| 2024-03-12 | 31.130 | 32.290 | 31.130 | 32.030 | 32.030 | 1,040,961 |
| 2024-03-11 | 30.260 | 31.230 | 30.010 | 31.130 | 31.130 | 664,602 |
| 2024-03-08 | 30.230 | 30.800 | 29.700 | 30.770 | 30.770 | 678,664 |
| 2024-03-07 | 31.560 | 31.970 | 30.130 | 30.250 | 30.250 | 670,784 |
| 2024-03-06 | 30.900 | 31.660 | 30.010 | 31.090 | 31.090 | 748,843 |
| 2024-03-05 | 31.850 | 32.580 | 30.490 | 30.900 | 30.900 | 1,264,716 |
| 2024-03-04 | 32.900 | 34.330 | 30.670 | 31.860 | 31.860 | 1,096,806 |
| 2024-03-01 | 31.390 | 32.800 | 31.050 | 32.520 | 32.520 | 1,229,790 |
| 2024-02-29 | 29.000 | 31.290 | 28.550 | 31.110 | 31.110 | 1,669,880 |
| 2024-02-28 | 34.380 | 35.090 | 29.200 | 29.270 | 29.270 | 2,456,361 |
| 2024-02-27 | 32.690 | 34.450 | 32.000 | 34.400 | 34.400 | 992,812 |
| 2024-02-26 | 31.810 | 34.670 | 30.240 | 32.690 | 32.690 | 1,647,856 |
| 2024-02-23 | 30.100 | 32.070 | 29.620 | 32.000 | 32.000 | 1,060,295 |
| 2024-02-22 | 28.580 | 30.360 | 28.580 | 30.100 | 30.100 | 925,191 |
| 2024-02-21 | 27.500 | 29.840 | 26.520 | 28.640 | 28.640 | 1,025,786 |
| 2024-02-20 | 27.930 | 28.690 | 26.260 | 27.980 | 27.980 | 1,191,152 |
| 2024-02-19 | 25.970 | 29.290 | 25.650 | 28.270 | 28.270 | 2,342,382 |
| 2024-02-08 | 21.000 | 24.850 | 20.500 | 24.850 | 24.850 | 1,777,148 |
| 2024-02-07 | 23.550 | 23.780 | 20.180 | 20.710 | 20.710 | 1,769,314 |
| 2024-02-06 | 23.400 | 24.660 | 20.460 | 23.400 | 23.400 | 1,595,603 |
| 2024-02-05 | 29.630 | 29.820 | 24.150 | 24.150 | 24.150 | 1,498,760 |
| 2024-02-02 | 32.600 | 33.670 | 28.700 | 30.190 | 30.190 | 777,383 |
| 2024-02-01 | 32.990 | 32.990 | 31.180 | 31.860 | 31.860 | 640,008 |
| 2024-01-31 | 36.390 | 36.390 | 32.670 | 33.000 | 33.000 | 798,651 |
| 2024-01-30 | 36.660 | 37.460 | 35.640 | 35.660 | 35.660 | 490,479 |
| 2024-01-29 | 40.470 | 40.500 | 37.030 | 37.400 | 37.400 | 652,150 |
| 2024-01-26 | 40.340 | 41.520 | 39.200 | 39.490 | 39.490 | 797,437 |
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.