Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.790	39.300	37.130	37.740	37.740	125,798
2022-05-10	36.270	38.190	36.260	37.800	37.800	57,048
2022-05-09	38.300	38.370	37.200	37.890	37.890	38,511
2022-05-06	36.250	38.740	35.210	37.840	37.840	75,814
2022-05-05	36.340	37.960	36.010	37.260	37.260	98,662
2022-04-29	36.200	36.500	35.100	36.340	36.340	68,150
2022-04-28	34.890	35.780	34.020	35.150	35.150	129,417
2022-04-27	35.080	36.870	33.560	35.970	35.970	134,240
2022-04-26	36.700	37.800	35.060	36.050	36.050	87,047
2022-04-25	38.840	38.840	35.880	36.080	36.080	147,430
2022-04-22	37.710	39.980	37.710	38.990	38.990	137,967
2022-04-21	40.300	40.930	37.560	38.420	38.420	122,402
2022-04-20	40.330	41.730	40.240	40.240	40.240	77,493
2022-04-19	41.700	42.480	40.560	41.200	41.200	63,775
2022-04-18	42.050	43.290	40.010	42.950	42.950	89,987
2022-04-15	43.510	43.970	41.250	43.100	43.100	130,276
2022-04-14	43.380	44.430	43.360	44.360	44.360	89,121
2022-04-13	43.700	44.100	43.220	44.090	44.090	72,511
2022-04-12	43.120	44.670	43.120	44.040	44.040	74,463
2022-04-11	43.550	45.580	43.500	44.250	44.250	88,411
2022-04-08	46.960	47.190	45.530	45.760	45.760	82,147
2022-04-07	48.200	48.200	46.000	47.120	47.120	66,737
2022-04-06	45.460	49.690	45.110	47.690	47.690	137,482
2022-04-01	45.960	46.670	45.360	46.200	46.200	72,333
2022-03-31	46.680	47.270	46.000	46.210	46.210	56,433
2022-03-30	46.020	48.300	45.910	46.460	46.460	80,692
2022-03-29	47.900	47.900	46.590	47.000	47.000	66,368
2022-03-28	47.990	48.450	46.640	47.900	47.900	72,494
2022-03-25	49.900	49.980	47.800	48.630	48.630	117,805
2022-03-24	50.490	50.580	49.380	50.010	50.010	47,416
2022-03-23	49.510	51.890	49.330	51.270	51.270	66,053
2022-03-22	49.390	51.920	49.100	50.520	50.520	118,082
2022-03-21	48.190	49.710	46.810	49.390	49.390	138,737
2022-03-18	48.000	48.300	47.260	47.930	47.930	113,005
2022-03-17	48.160	49.500	47.990	48.400	48.400	113,834
2022-03-16	48.250	48.300	45.900	48.160	48.160	138,033
2022-03-15	51.060	51.080	47.500	48.290	48.290	221,253
2022-03-14	51.020	52.520	50.580	51.690	51.690	126,850
2022-03-11	52.290	52.480	50.750	52.080	52.080	104,200
2022-03-10	52.820	53.100	51.510	52.300	52.300	157,779
2022-03-09	53.380	53.380	48.140	52.820	52.820	149,154
2022-03-08	52.660	53.800	51.320	52.880	52.880	250,705
2022-03-07	52.200	53.210	51.310	52.880	52.880	134,761
2022-03-04	54.370	54.370	51.300	52.800	52.800	184,797
2022-03-03	55.600	55.640	53.490	53.940	53.940	115,289
2022-03-02	54.580	55.640	54.500	55.000	55.000	78,881
2022-03-01	54.990	56.510	54.310	55.030	55.030	140,281
2022-02-28	54.700	55.450	53.010	54.990	54.990	144,971
2022-02-25	55.790	55.790	54.340	54.820	54.820	133,243
2022-02-24	55.300	57.800	53.810	54.790	54.790	328,960
2022-02-23	55.550	55.810	53.630	55.480	55.480	159,610
2022-02-22	55.490	55.730	54.000	54.850	54.850	138,747
2022-02-21	54.710	57.200	53.880	55.970	55.970	223,338
2022-02-18	52.820	54.350	52.710	54.100	54.100	100,420
2022-02-17	53.440	55.000	52.200	52.840	52.840	186,653
2022-02-16	53.160	54.790	52.280	53.440	53.440	128,432
2022-02-15	54.450	54.790	52.000	53.540	53.540	159,162
2022-02-14	55.000	55.120	52.220	54.170	54.170	220,703
2022-02-11	56.990	57.150	54.300	54.990	54.990	157,371
2022-02-10	57.680	58.540	56.190	56.680	56.680	106,724

← NewerPage 19 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.