Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	36.820	40.180	36.450	40.010	40.010	1,144,875
2024-01-24	37.880	37.880	35.150	36.820	36.820	983,543
2024-01-23	37.260	38.000	36.610	37.380	37.380	764,054
2024-01-22	40.590	41.020	36.690	37.760	37.760	612,562
2024-01-19	41.640	41.800	40.180	40.470	40.470	452,083
2024-01-18	41.820	42.400	40.130	41.640	41.640	678,240
2024-01-17	43.670	43.680	41.480	41.820	41.820	642,707
2024-01-16	43.530	43.740	42.290	43.440	43.440	500,821
2024-01-15	43.310	44.420	42.970	43.310	43.310	595,904
2024-01-12	44.210	44.710	43.300	43.310	43.310	561,451
2024-01-11	43.570	44.960	43.150	44.890	44.890	432,396
2024-01-10	44.420	44.420	42.900	43.570	43.570	408,098
2024-01-09	43.990	45.320	43.450	44.150	44.150	805,518
2024-01-08	45.430	45.600	43.830	44.080	44.080	595,941
2024-01-05	45.930	46.440	45.010	45.190	45.190	583,854
2024-01-04	46.910	47.000	45.400	45.670	45.670	517,039
2024-01-03	46.770	47.480	45.610	46.240	46.240	556,840
2024-01-02	48.270	48.580	46.760	46.840	46.840	446,058
2023-12-29	46.850	48.300	46.750	48.070	48.070	575,047
2023-12-28	46.820	47.490	45.350	46.850	46.850	670,277
2023-12-27	46.510	47.460	46.000	46.130	46.130	720,825
2023-12-26	48.280	48.340	46.070	46.810	46.810	432,273
2023-12-25	47.940	49.790	47.570	48.050	48.050	505,638
2023-12-22	49.800	50.360	47.940	48.180	48.180	809,859
2023-12-21	51.000	51.210	49.650	49.800	49.800	969,872
2023-12-20	51.150	52.880	50.050	51.330	51.330	1,053,987
2023-12-19	50.830	51.600	50.360	51.300	51.300	674,006
2023-12-18	51.560	53.120	50.250	50.930	50.930	1,041,595
2023-12-15	51.630	52.170	50.720	51.650	51.650	1,092,410
2023-12-14	53.100	53.890	51.000	51.640	51.640	1,196,380
2023-12-13	54.220	54.940	52.770	53.000	53.000	444,589
2023-12-12	53.950	54.990	53.800	54.180	54.180	588,825
2023-12-11	53.420	54.510	52.420	53.900	53.900	989,275
2023-12-08	54.100	55.190	53.500	53.700	53.700	781,215
2023-12-07	52.700	54.600	52.690	53.920	53.920	667,058
2023-12-06	52.790	54.370	52.550	53.200	53.200	706,061
2023-12-05	55.500	55.800	52.850	52.990	52.990	1,268,568
2023-12-04	53.620	55.960	52.610	55.400	55.400	1,854,957
2023-12-01	51.220	53.630	50.470	53.500	53.500	971,546
2023-11-30	51.180	51.510	49.900	50.730	50.730	840,573
2023-11-29	52.650	52.710	50.920	51.060	51.060	884,128
2023-11-28	53.240	53.900	51.740	52.650	52.650	971,735
2023-11-27	53.110	54.270	51.950	52.800	52.800	1,051,667
2023-11-24	55.770	55.770	52.810	53.110	53.110	1,004,084
2023-11-23	55.760	56.440	54.020	55.790	55.790	1,237,458
2023-11-22	57.970	58.800	55.600	55.690	55.690	1,643,149
2023-11-21	58.680	59.620	57.530	58.570	58.570	1,531,117
2023-11-20	59.380	63.890	57.800	58.930	58.930	2,515,235
2023-11-17	60.360	61.000	57.570	59.800	59.800	2,391,224
2023-11-16	57.170	65.000	56.100	58.890	58.890	4,690,676
2023-11-15	53.240	60.800	51.540	57.820	57.820	4,389,399
2023-11-14	47.960	52.960	47.960	52.580	52.580	2,044,656
2023-11-13	48.180	48.820	47.350	47.790	47.790	987,264
2023-11-10	48.900	48.900	47.430	47.710	47.710	1,135,909
2023-11-09	50.440	51.860	48.770	49.040	49.040	1,747,049
2023-11-08	52.620	54.500	50.200	50.970	50.970	2,899,509
2023-11-07	46.250	47.980	45.570	47.810	47.810	1,003,938
2023-11-06	44.770	46.750	44.770	46.250	46.250	725,285
2023-11-03	42.660	45.490	42.470	44.450	44.450	803,053
2023-11-02	43.970	44.490	42.220	42.660	42.660	782,724

← NewerPage 12 of 21 · 1,212 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.