Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	54.800	56.830	53.890	55.810	55.810	684,261
2023-05-04	58.840	58.840	53.410	55.200	55.200	1,243,504
2023-04-28	56.810	59.000	55.990	58.400	58.400	679,744
2023-04-27	57.060	59.340	55.740	56.130	56.130	852,991
2023-04-26	60.160	62.500	56.200	57.820	57.820	967,255
2023-04-25	63.500	63.570	59.000	60.950	60.950	781,665
2023-04-24	64.030	66.220	61.790	63.010	63.010	752,797
2023-04-21	71.000	71.100	64.500	65.890	65.890	991,655
2023-04-20	69.000	71.230	68.330	71.200	71.200	654,477
2023-04-19	69.400	73.340	69.000	69.020	69.020	741,861
2023-04-18	69.560	71.970	68.700	70.100	70.100	474,804
2023-04-17	72.800	73.990	69.330	70.200	70.200	776,327
2023-04-14	72.100	74.270	69.330	73.690	73.690	1,017,166
2023-04-13	75.470	76.420	71.540	73.000	73.000	1,509,459
2023-04-12	67.300	78.000	66.110	76.250	76.250	2,410,909
2023-04-11	64.140	68.500	62.800	67.000	67.000	1,324,475
2023-04-10	66.100	71.500	62.000	64.210	64.210	1,544,483
2023-04-07	62.660	66.880	62.500	66.100	66.100	1,053,655
2023-04-06	64.800	66.490	63.000	63.410	63.410	1,547,981
2023-04-04	67.060	69.600	64.930	67.990	67.990	1,777,690
2023-04-03	63.000	68.060	63.000	66.580	66.580	1,779,325
2023-03-31	60.800	65.300	60.650	64.610	64.610	1,040,279
2023-03-30	63.570	63.700	60.500	60.880	60.880	872,554
2023-03-29	62.000	65.500	60.000	63.450	63.450	1,844,901
2023-03-28	62.680	67.980	62.200	62.400	62.400	1,858,569
2023-03-27	64.120	64.170	60.110	63.960	63.960	2,232,547
2023-03-24	60.930	67.560	60.610	64.500	64.500	2,297,787
2023-03-23	61.860	65.980	61.160	62.600	62.600	2,059,071
2023-03-22	61.330	62.850	59.590	61.750	61.750	1,546,564
2023-03-21	62.680	64.580	60.400	62.600	62.600	2,036,200
2023-03-20	62.330	65.290	59.110	64.680	64.680	2,573,438
2023-03-17	59.040	68.000	58.000	62.700	62.700	3,129,205
2023-03-16	52.040	61.600	52.040	59.500	59.500	3,480,036
2023-03-15	55.320	55.970	52.540	53.150	53.150	1,686,333
2023-03-14	56.880	57.180	54.000	55.180	55.180	1,777,552
2023-03-13	55.600	56.550	54.030	55.800	55.800	2,149,051
2023-03-10	57.680	58.680	54.990	55.000	55.000	2,634,256
2023-03-09	59.350	61.000	57.730	58.110	58.110	3,086,803
2023-03-08	59.800	63.530	57.010	61.300	61.300	4,204,603
2023-03-07	60.000	60.590	55.000	59.470	59.470	5,177,980
2023-03-06	50.570	58.220	50.570	58.220	58.220	3,718,903
2023-03-03	44.300	51.990	44.290	48.520	48.520	3,223,730
2023-03-02	44.800	45.700	44.540	45.260	45.260	970,560
2023-03-01	42.820	45.080	42.550	44.800	44.800	1,149,748
2023-02-28	42.800	43.400	42.210	42.860	42.860	721,843
2023-02-27	43.840	44.130	41.680	42.040	42.040	858,640
2023-02-24	43.500	44.440	43.300	43.840	43.840	653,736
2023-02-23	44.780	44.790	43.000	43.410	43.410	1,009,446
2023-02-22	44.240	45.090	42.980	44.690	44.690	1,235,685
2023-02-21	44.400	45.350	44.070	44.240	44.240	1,088,345
2023-02-20	43.500	44.930	43.200	44.500	44.500	1,407,648
2023-02-17	47.000	47.000	43.260	44.090	44.090	2,517,077
2023-02-16	46.870	52.000	45.800	48.450	48.450	3,369,473
2023-02-15	44.410	48.930	44.410	47.350	47.350	2,889,996
2023-02-14	45.250	45.800	44.220	44.720	44.720	1,347,416
2023-02-13	45.550	45.800	43.900	44.780	44.780	1,615,688
2023-02-10	44.730	47.280	44.070	45.510	45.510	2,672,487
2023-02-09	44.760	44.760	42.720	44.200	44.200	2,211,376
2023-02-08	48.520	49.660	44.720	44.900	44.900	3,364,475
2023-02-07	49.170	52.290	46.500	49.260	49.260	4,525,771

← NewerPage 15 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.