Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.870	37.870	36.670	37.390	37.390	153,459
2022-08-03	36.230	37.600	36.230	36.990	36.990	226,042
2022-08-02	38.140	38.170	35.350	36.330	36.330	234,500
2022-08-01	37.940	38.630	37.610	38.380	38.380	125,133
2022-07-29	38.890	38.890	38.000	38.150	38.150	146,486
2022-07-28	38.370	39.790	38.370	38.610	38.610	145,836
2022-07-27	37.700	39.280	37.180	38.450	38.450	263,743
2022-07-26	38.550	38.550	37.300	37.650	37.650	189,260
2022-07-25	37.880	38.690	37.780	38.260	38.260	95,054
2022-07-22	38.900	39.360	37.790	38.500	38.500	168,064
2022-07-21	39.440	39.750	38.760	38.900	38.900	186,788
2022-07-20	38.420	39.770	38.180	39.450	39.450	170,570
2022-07-19	38.500	39.300	38.000	38.750	38.750	203,522
2022-07-18	38.310	38.870	38.100	38.420	38.420	129,680
2022-07-15	39.000	39.790	39.000	39.000	39.000	90,686
2022-07-14	37.030	40.520	37.030	39.350	39.350	240,467
2022-07-13	38.940	38.960	37.360	37.540	37.540	142,067
2022-07-12	38.980	38.980	38.110	38.200	38.200	161,093
2022-07-11	39.230	39.570	38.570	39.370	39.370	84,089
2022-07-08	38.350	39.620	38.350	39.230	39.230	61,897
2022-07-07	39.060	39.370	37.630	38.740	38.740	63,075
2022-07-06	39.420	39.610	38.140	38.600	38.600	94,312
2022-07-05	39.900	39.900	38.300	38.620	38.620	143,958
2022-07-04	40.270	40.470	39.530	39.880	39.880	131,745
2022-07-01	40.490	40.730	40.000	40.270	40.270	154,736
2022-06-30	41.500	41.880	39.860	40.500	40.500	316,399
2022-06-29	41.990	44.990	40.890	41.500	41.500	443,651
2022-06-28	41.350	41.370	40.100	41.090	41.090	86,872
2022-06-27	42.000	42.870	40.880	41.010	41.010	105,228
2022-06-24	41.480	43.480	41.480	42.000	42.000	135,676
2022-06-23	40.990	41.950	40.220	41.900	41.900	131,534
2022-06-22	41.340	42.440	40.500	40.660	40.660	174,041
2022-06-21	43.230	44.440	41.860	41.970	41.970	141,134
2022-06-20	42.430	43.800	42.000	43.570	43.570	162,396
2022-06-17	43.110	44.000	41.610	42.000	42.000	317,208
2022-06-16	44.020	44.420	42.850	43.700	43.700	56,534
2022-06-15	43.900	45.490	42.010	43.630	43.630	123,088
2022-06-14	44.300	44.300	42.030	43.190	43.190	112,704
2022-06-13	44.300	44.800	42.510	43.680	43.680	111,973
2022-06-10	43.230	43.900	42.170	43.800	43.800	120,836
2022-06-09	44.480	45.450	43.200	43.230	43.230	93,829
2022-06-08	45.110	46.110	43.770	44.930	44.930	146,356
2022-06-07	46.210	46.740	44.840	45.700	45.700	147,804
2022-06-06	45.000	47.000	44.020	46.680	46.680	277,378
2022-06-02	42.400	45.450	41.500	44.480	44.480	278,573
2022-06-01	42.300	42.800	40.900	42.550	42.550	165,091
2022-05-31	39.390	41.960	39.040	41.900	41.900	105,107
2022-05-30	40.010	40.800	39.130	40.310	40.310	38,087
2022-05-27	39.240	40.800	39.240	40.560	40.560	116,038
2022-05-26	40.960	40.960	38.820	39.760	39.760	99,263
2022-05-25	40.500	40.980	38.910	39.950	39.950	175,499
2022-05-24	41.510	43.940	39.300	39.670	39.670	189,153
2022-05-23	42.790	42.790	40.590	41.910	41.910	63,332
2022-05-20	41.420	42.700	41.420	42.500	42.500	114,578
2022-05-19	41.600	44.420	41.130	41.710	41.710	155,306
2022-05-18	40.490	42.500	39.510	42.400	42.400	355,951
2022-05-17	37.650	40.490	37.650	40.490	40.490	223,887
2022-05-16	38.770	38.990	37.530	37.820	37.820	151,374
2022-05-13	38.090	39.500	37.610	38.280	38.280	103,127
2022-05-12	37.000	38.980	37.000	38.670	38.670	95,699

← NewerPage 18 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.