Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.790	40.790	39.520	39.800	39.800	458,979
2022-11-03	39.000	40.780	38.700	40.380	40.380	619,995
2022-11-02	39.500	39.980	38.830	39.500	39.500	595,878
2022-11-01	39.700	40.980	38.520	39.500	39.500	724,865
2022-10-31	36.960	39.800	36.960	38.380	38.380	742,114
2022-10-28	38.800	39.200	36.050	36.410	36.410	487,511
2022-10-27	37.500	40.020	36.710	38.560	38.560	668,305
2022-10-26	33.830	37.480	33.680	37.330	37.330	474,497
2022-10-25	34.490	35.100	33.180	33.650	33.650	267,175
2022-10-24	35.690	36.490	34.840	35.110	35.110	163,899
2022-10-21	35.250	35.720	34.200	35.620	35.620	192,744
2022-10-20	34.500	35.790	34.500	35.250	35.250	148,550
2022-10-19	34.780	35.940	34.730	35.070	35.070	182,804
2022-10-18	35.800	36.250	35.110	35.250	35.250	134,955
2022-10-17	34.380	36.550	33.880	36.160	36.160	488,111
2022-10-14	33.820	34.480	33.720	34.190	34.190	270,407
2022-10-13	32.750	34.460	32.710	33.820	33.820	248,423
2022-10-12	31.400	32.700	31.080	32.620	32.620	79,186
2022-10-11	32.800	32.800	30.830	31.680	31.680	76,905
2022-10-10	32.410	32.860	32.210	32.310	32.310	97,034
2022-09-30	32.530	33.380	32.510	32.510	32.510	82,067
2022-09-29	34.450	34.820	33.010	33.260	33.260	122,849
2022-09-28	34.380	34.790	33.750	34.460	34.460	111,973
2022-09-27	34.340	34.660	33.630	34.560	34.560	88,075
2022-09-26	34.140	34.430	33.380	33.740	33.740	173,093
2022-09-23	36.190	36.190	34.450	34.790	34.790	113,894
2022-09-22	36.500	36.500	35.770	35.860	35.860	79,979
2022-09-21	35.750	36.750	34.700	36.140	36.140	130,485
2022-09-20	35.480	35.600	34.430	35.420	35.420	83,253
2022-09-19	35.750	35.750	34.240	35.110	35.110	153,078
2022-09-16	36.020	36.670	35.270	35.440	35.440	112,461
2022-09-15	36.980	37.150	35.160	36.000	36.000	216,933
2022-09-14	36.450	37.200	36.020	36.790	36.790	176,920
2022-09-13	36.130	37.400	36.130	36.900	36.900	192,093
2022-09-09	36.820	36.820	36.100	36.250	36.250	126,460
2022-09-08	37.710	37.990	36.200	36.790	36.790	182,636
2022-09-07	37.280	37.880	36.500	37.610	37.610	166,985
2022-09-06	37.000	37.770	36.020	37.180	37.180	138,945
2022-09-05	36.550	37.590	36.300	37.350	37.350	329,910
2022-09-02	35.800	36.930	35.660	36.550	36.550	221,258
2022-09-01	35.920	36.690	35.360	35.800	35.800	270,728
2022-08-31	36.900	36.900	35.290	35.920	35.920	345,433
2022-08-30	36.630	37.730	36.050	36.860	36.860	289,404
2022-08-29	34.630	36.930	33.880	36.320	36.320	422,081
2022-08-26	35.770	35.870	34.630	34.630	34.630	185,647
2022-08-25	36.880	36.880	34.780	35.770	35.770	238,843
2022-08-24	37.330	37.330	35.910	36.440	36.440	225,688
2022-08-23	36.800	37.660	36.800	37.320	37.320	136,545
2022-08-22	37.580	38.310	37.010	37.470	37.470	206,205
2022-08-19	39.110	40.100	37.900	38.000	38.000	263,325
2022-08-18	39.330	39.800	38.750	39.510	39.510	144,261
2022-08-17	39.010	40.340	38.900	39.300	39.300	163,653
2022-08-16	39.470	40.060	39.050	39.090	39.090	156,213
2022-08-15	40.190	40.780	39.050	39.550	39.550	170,571
2022-08-12	40.250	40.830	39.900	40.340	40.340	305,480
2022-08-11	39.820	40.970	39.450	40.200	40.200	404,121
2022-08-10	39.770	40.330	39.170	39.730	39.730	352,249
2022-08-09	39.980	39.980	38.710	39.500	39.500	249,501
2022-08-08	39.300	40.210	38.740	39.800	39.800	342,248
2022-08-05	37.610	39.660	37.220	39.320	39.320	468,858

← NewerPage 17 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.