Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.780	48.560	40.780	48.560	48.560	4,133,404
2023-02-03	38.470	40.670	38.110	40.470	40.470	1,093,054
2023-02-02	38.390	39.480	38.020	38.820	38.820	934,249
2023-02-01	36.720	38.390	36.460	38.390	38.390	806,060
2023-01-31	37.660	37.900	36.240	36.720	36.720	623,489
2023-01-30	37.300	37.970	37.020	37.890	37.890	462,879
2023-01-20	37.260	37.410	36.380	36.990	36.990	291,203
2023-01-19	36.500	36.970	36.180	36.780	36.780	219,100
2023-01-18	35.520	36.300	35.330	36.150	36.150	216,796
2023-01-17	35.870	36.040	35.210	35.540	35.540	174,220
2023-01-16	35.590	36.390	35.190	35.610	35.610	314,199
2023-01-13	35.530	35.530	34.610	35.250	35.250	190,999
2023-01-12	35.080	35.640	34.890	35.240	35.240	188,480
2023-01-11	36.460	36.460	35.030	35.030	35.030	236,392
2023-01-10	36.000	36.730	35.730	36.200	36.200	188,867
2023-01-09	36.130	36.890	35.860	36.200	36.200	217,787
2023-01-06	36.740	36.860	36.070	36.230	36.230	170,565
2023-01-05	37.310	37.310	36.460	36.520	36.520	253,522
2023-01-04	36.880	37.500	36.010	37.130	37.130	411,928
2023-01-03	33.900	37.100	33.900	36.700	36.700	466,983
2022-12-30	34.020	34.890	33.830	34.050	34.050	147,076
2022-12-29	34.000	34.760	33.690	34.010	34.010	149,438
2022-12-28	34.940	35.360	33.760	34.220	34.220	266,630
2022-12-27	34.600	35.110	34.150	35.000	35.000	246,713
2022-12-26	33.190	35.080	33.070	34.600	34.600	316,069
2022-12-23	33.030	33.720	32.480	33.190	33.190	220,546
2022-12-22	33.500	33.800	32.570	33.040	33.040	196,704
2022-12-21	33.330	33.630	33.000	33.260	33.260	169,636
2022-12-20	34.000	34.000	33.110	33.280	33.280	200,945
2022-12-19	34.180	34.330	33.180	33.590	33.590	179,826
2022-12-16	35.160	35.390	33.970	34.180	34.180	283,304
2022-12-15	34.770	35.830	34.660	35.320	35.320	173,089
2022-12-14	35.020	35.940	35.020	35.120	35.120	161,564
2022-12-13	35.980	36.180	35.020	35.280	35.280	251,892
2022-12-12	35.330	36.360	35.100	35.980	35.980	315,184
2022-12-09	36.170	36.490	35.620	35.830	35.830	180,404
2022-12-08	36.900	37.100	36.030	36.310	36.310	178,444
2022-12-07	36.520	37.410	36.350	36.910	36.910	226,593
2022-12-06	38.000	38.830	37.020	37.100	37.100	319,775
2022-12-05	38.520	39.190	37.600	38.000	38.000	372,879
2022-12-02	36.860	38.800	36.350	38.360	38.360	442,694
2022-12-01	35.830	36.880	35.810	36.580	36.580	242,981
2022-11-30	36.800	37.120	35.570	35.810	35.810	283,386
2022-11-29	36.130	37.350	36.130	36.940	36.940	182,187
2022-11-28	36.130	37.020	35.770	36.320	36.320	214,428
2022-11-25	37.670	38.470	36.610	36.770	36.770	261,492
2022-11-24	37.420	38.920	37.180	37.950	37.950	245,775
2022-11-23	39.250	39.290	36.860	37.800	37.800	320,449
2022-11-22	39.900	40.780	38.610	38.950	38.950	475,564
2022-11-21	40.070	41.180	39.210	39.730	39.730	373,647
2022-11-18	40.990	42.200	40.030	40.070	40.070	447,724
2022-11-17	40.000	41.800	40.000	41.030	41.030	552,047
2022-11-16	40.190	41.230	39.220	40.000	40.000	376,494
2022-11-15	38.660	40.560	38.660	40.000	40.000	336,081
2022-11-14	38.510	39.680	38.100	39.310	39.310	482,150
2022-11-11	39.970	41.000	38.210	38.560	38.560	559,638
2022-11-10	39.980	40.880	39.420	39.500	39.500	267,064
2022-11-09	39.420	40.680	38.600	39.600	39.600	327,197
2022-11-08	39.660	40.440	38.010	40.300	40.300	511,636
2022-11-07	39.800	40.400	38.940	39.500	39.500	384,514

← NewerPage 16 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.