Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	44.800	45.470	44.350	44.860	44.860	444,352
2023-07-31	45.350	47.430	44.610	44.750	44.750	937,621
2023-07-28	45.570	46.250	44.060	44.530	44.530	601,263
2023-07-27	46.800	47.500	45.140	45.640	45.640	298,482
2023-07-26	48.110	48.560	46.710	47.040	47.040	259,236
2023-07-25	48.010	48.500	47.030	48.010	48.010	368,688
2023-07-24	45.760	48.020	45.760	47.490	47.490	441,503
2023-07-21	46.580	47.230	45.600	45.960	45.960	338,190
2023-07-20	48.880	48.880	46.510	46.590	46.590	557,206
2023-07-19	48.990	49.640	48.050	48.350	48.350	399,833
2023-07-18	49.250	49.570	48.540	48.900	48.900	424,521
2023-07-17	50.500	51.230	48.710	49.330	49.330	512,113
2023-07-14	47.980	51.380	47.980	50.630	50.630	965,688
2023-07-13	47.500	48.190	47.050	47.990	47.990	564,103
2023-07-12	47.740	48.900	46.820	46.990	46.990	478,035
2023-07-11	47.540	49.590	47.100	47.690	47.690	501,746
2023-07-10	48.300	48.370	47.200	47.210	47.210	423,117
2023-07-07	49.110	49.120	47.420	48.300	48.300	391,943
2023-07-06	49.310	49.950	48.600	49.060	49.060	394,514
2023-07-05	50.240	51.280	48.970	49.200	49.200	537,210
2023-07-04	49.830	50.070	48.860	49.880	49.880	437,079
2023-07-03	49.820	49.940	47.370	49.350	49.350	778,005
2023-06-30	49.770	50.300	48.880	49.940	49.940	491,368
2023-06-29	51.710	51.710	48.880	50.170	50.170	553,176
2023-06-28	52.990	52.990	48.640	50.880	50.880	788,831
2023-06-27	49.700	52.730	49.700	52.500	52.500	1,342,927
2023-06-26	60.600	61.170	49.700	49.910	49.910	2,401,201
2023-06-21	66.800	66.800	61.050	61.440	61.440	1,847,315
2023-06-20	66.300	69.500	65.010	67.820	67.820	2,426,488
2023-06-19	63.160	70.000	62.300	66.690	66.690	3,682,916
2023-06-16	59.150	61.590	56.660	60.200	60.200	1,334,258
2023-06-15	62.600	65.500	59.500	59.680	59.680	1,757,320
2023-06-14	62.320	63.450	60.110	62.310	62.310	2,239,938
2023-06-13	56.150	66.550	55.000	63.000	63.000	2,793,974
2023-06-12	59.000	59.410	55.880	56.460	56.460	1,115,917
2023-06-09	55.800	60.100	55.110	59.260	59.260	1,338,671
2023-06-08	56.730	56.730	54.700	55.880	55.880	617,049
2023-06-07	56.200	57.400	55.700	56.150	56.150	837,752
2023-06-06	58.160	58.410	56.000	56.500	56.500	587,029
2023-06-05	57.440	58.680	56.810	58.060	58.060	514,712
2023-06-02	56.330	59.450	56.330	57.440	57.440	943,530
2023-06-01	55.200	57.490	54.840	56.550	56.550	805,651
2023-05-31	54.300	55.800	53.740	55.790	55.790	679,456
2023-05-30	52.640	54.000	51.750	53.980	53.980	542,535
2023-05-29	54.080	54.960	52.640	53.120	53.120	409,585
2023-05-26	53.000	54.580	52.060	53.700	53.700	444,547
2023-05-25	52.580	53.960	51.170	53.040	53.040	391,411
2023-05-24	53.100	54.080	52.330	53.250	53.250	282,398
2023-05-23	54.430	54.990	53.130	53.480	53.480	212,951
2023-05-22	54.910	55.400	53.610	54.430	54.430	207,979
2023-05-19	55.630	55.800	53.760	54.970	54.970	310,054
2023-05-18	53.750	55.350	53.750	54.680	54.680	327,561
2023-05-17	52.010	53.950	51.750	53.730	53.730	231,039
2023-05-16	53.530	54.360	52.160	52.380	52.380	269,576
2023-05-15	54.070	54.300	52.300	53.990	53.990	297,194
2023-05-12	54.070	55.470	53.810	54.360	54.360	305,077
2023-05-11	54.510	55.180	53.680	54.100	54.100	289,899
2023-05-10	54.190	55.800	54.190	55.000	55.000	531,695
2023-05-09	57.050	57.390	53.100	53.770	53.770	769,393
2023-05-08	56.170	56.740	54.440	56.280	56.280	615,007

← NewerPage 14 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.