Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.600	45.190	43.510	43.910	43.910	1,029,135
2023-10-31	47.920	47.920	44.300	44.860	44.860	1,591,643
2023-10-30	48.110	48.770	46.030	47.930	47.930	1,660,542
2023-10-27	47.500	50.500	46.960	46.960	46.960	2,162,828
2023-10-26	43.380	51.000	42.400	47.500	47.500	3,479,838
2023-10-25	40.500	43.380	39.630	43.330	43.330	1,417,090
2023-10-24	38.460	40.220	37.510	40.100	40.100	526,965
2023-10-23	38.810	38.980	37.460	37.900	37.900	435,177
2023-10-20	39.530	40.410	38.770	38.890	38.890	440,315
2023-10-19	39.610	41.060	38.910	39.930	39.930	444,571
2023-10-18	40.790	40.790	39.040	39.660	39.660	421,475
2023-10-17	40.710	40.840	39.930	40.490	40.490	308,806
2023-10-16	41.380	41.400	39.960	40.510	40.510	446,977
2023-10-13	41.070	41.620	40.600	41.000	41.000	592,140
2023-10-12	43.390	43.390	41.160	41.450	41.450	731,891
2023-10-11	42.370	43.680	41.210	42.960	42.960	905,558
2023-10-10	41.780	42.680	41.500	42.270	42.270	601,223
2023-10-09	44.390	45.260	41.380	41.610	41.610	969,034
2023-09-28	42.860	44.680	42.560	44.260	44.260	731,241
2023-09-27	44.110	44.110	42.780	42.950	42.950	933,530
2023-09-26	41.980	46.350	41.470	43.900	43.900	1,562,430
2023-09-25	42.080	42.610	41.140	42.040	42.040	519,967
2023-09-22	39.970	41.950	39.770	41.910	41.910	521,745
2023-09-21	40.270	40.710	39.930	40.030	40.030	286,463
2023-09-20	40.000	41.000	39.980	40.100	40.100	422,550
2023-09-19	41.700	41.700	39.930	40.090	40.090	407,074
2023-09-18	40.710	42.100	40.710	41.390	41.390	433,956
2023-09-15	41.600	41.600	40.330	40.760	40.760	390,258
2023-09-14	42.000	42.170	40.810	41.100	41.100	465,137
2023-09-13	43.170	43.170	41.410	42.010	42.010	530,556
2023-09-12	43.640	44.370	43.020	43.280	43.280	571,126
2023-09-11	43.600	44.530	42.550	44.070	44.070	534,983
2023-09-08	43.190	43.830	42.300	43.240	43.240	397,922
2023-09-07	43.580	44.000	42.910	43.190	43.190	495,690
2023-09-06	43.390	43.770	42.100	43.670	43.670	483,468
2023-09-05	43.380	44.290	42.680	42.990	42.990	652,228
2023-09-04	43.760	44.300	42.300	43.230	43.230	803,940
2023-09-01	46.940	47.230	43.560	43.760	43.760	838,403
2023-08-31	46.780	47.270	46.000	46.600	46.600	754,264
2023-08-30	44.640	47.350	43.950	46.850	46.850	1,228,050
2023-08-29	40.110	45.110	39.900	44.830	44.830	1,375,896
2023-08-28	43.740	44.280	40.000	40.110	40.110	668,523
2023-08-25	43.000	43.000	41.110	41.220	41.220	797,409
2023-08-24	43.680	44.740	42.500	43.620	43.620	987,847
2023-08-23	44.490	44.940	42.200	43.370	43.370	1,331,500
2023-08-22	42.500	46.390	42.100	44.270	44.270	1,215,514
2023-08-21	41.930	43.250	41.710	42.190	42.190	411,372
2023-08-18	42.800	43.920	41.790	41.930	41.930	501,351
2023-08-17	41.230	43.260	40.900	42.440	42.440	418,496
2023-08-16	42.670	42.670	41.210	41.400	41.400	264,200
2023-08-15	44.390	44.390	42.180	42.670	42.670	399,230
2023-08-14	43.060	44.350	42.380	44.250	44.250	466,350
2023-08-11	44.130	44.270	43.110	43.470	43.470	352,874
2023-08-10	43.470	44.280	43.140	43.800	43.800	261,975
2023-08-09	43.900	44.750	43.350	43.680	43.680	307,580
2023-08-08	45.000	45.550	44.030	44.200	44.200	329,211
2023-08-07	45.710	46.400	44.700	45.190	45.190	470,617
2023-08-04	43.960	46.090	43.940	45.710	45.710	388,424
2023-08-03	44.210	44.940	43.750	44.260	44.260	288,447
2023-08-02	45.290	45.290	44.190	44.530	44.530	268,298

← NewerPage 13 of 21 · 1,219 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.