Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	61.970	64.340	60.500	61.600	61.600	817,412
2026-07-21	62.000	64.600	56.900	62.860	62.860	1,100,176
2026-07-20	67.000	67.500	61.550	61.990	61.990	1,277,575
2026-07-17	69.670	71.520	65.630	65.900	65.900	1,222,539
2026-07-16	70.400	72.000	69.660	69.890	69.890	635,441
2026-07-15	72.700	73.900	69.860	70.680	70.680	585,665
2026-07-14	71.000	73.700	69.660	72.890	72.890	977,943
2026-07-13	75.130	76.500	72.800	72.940	72.940	1,279,359
2026-07-10	78.000	81.780	76.500	76.500	76.500	1,422,377
2026-07-09	76.600	79.100	74.770	78.980	78.980	1,137,684
2026-07-08	76.960	78.940	75.000	76.350	76.350	1,145,867
2026-07-07	78.000	79.420	75.550	76.000	76.000	1,440,064
2026-07-06	80.130	81.070	77.500	78.100	78.100	1,205,317
2026-07-03	82.960	84.140	80.000	80.750	80.750	1,761,752
2026-07-02	86.660	86.660	81.900	81.900	81.900	2,241,320
2026-07-01	76.000	85.970	75.690	85.000	85.000	3,001,738
2026-06-30	74.380	77.570	72.580	76.700	76.700	1,546,185
2026-06-29	74.060	75.960	71.880	74.380	74.380	1,342,271
2026-06-26	77.220	77.220	73.270	74.060	74.060	1,528,178
2026-06-25	80.410	81.230	75.910	77.770	77.770	1,756,662
2026-06-24	83.670	83.670	79.230	81.170	81.170	1,295,473
2026-06-23	85.850	85.850	81.910	82.800	82.800	1,227,293
2026-06-22	88.430	88.430	82.200	85.720	85.720	1,686,628
2026-06-18	89.670	92.120	86.590	86.700	86.700	1,675,672
2026-06-17	89.000	91.200	86.510	89.010	89.010	1,680,047
2026-06-16	86.000	92.770	85.050	89.760	89.760	2,258,125
2026-06-15	83.990	86.480	82.390	86.260	86.260	1,518,014
2026-06-12	83.250	88.450	83.250	84.270	84.270	1,805,291
2026-06-11	82.880	83.770	79.400	82.060	82.060	1,653,930
2026-06-10	85.570	87.900	81.970	83.780	83.780	1,674,977
2026-06-09	88.540	88.890	84.300	86.300	86.300	2,363,114
2026-06-08	88.100	91.000	85.050	86.800	86.800	1,774,845
2026-06-05	94.000	96.000	91.000	92.000	92.000	1,917,650
2026-06-04	97.000	99.510	93.850	94.940	94.940	2,596,534
2026-06-03	97.210	103.66	96.200	97.690	97.690	3,737,551
2026-06-02	90.000	101.58	87.350	99.270	99.270	4,838,346
2026-06-01	73.520	91.990	73.520	88.510	88.510	4,387,950
2026-05-29	91.000	92.300	80.020	81.300	81.300	3,041,975
2026-05-28	85.560	89.550	83.470	89.310	89.310	1,521,513
2026-05-27	89.260	91.330	84.500	85.560	85.560	2,140,928
2026-05-26	94.000	94.000	87.680	90.080	90.080	2,080,363
2026-05-25	98.810	98.810	92.340	94.750	94.750	2,356,001
2026-05-22	92.000	98.270	89.600	97.030	97.030	2,661,260
2026-05-21	96.000	98.990	90.000	90.650	90.650	2,672,185
2026-05-20	100.55	103.98	96.000	97.280	97.280	2,825,030
2026-05-19	92.000	101.00	91.010	100.99	100.99	4,293,107
2026-05-18	90.000	92.830	89.170	92.190	92.190	2,213,808
2026-05-15	90.260	94.040	88.260	92.220	92.220	3,317,814
2026-05-14	98.990	100.80	90.500	90.500	90.500	4,116,951
2026-05-13	98.410	101.70	95.880	98.700	98.700	3,812,177
2026-05-12	99.500	105.00	98.070	100.41	100.41	3,771,756
2026-05-11	103.00	104.49	99.020	101.40	101.40	4,606,585
2026-05-08	112.06	117.00	102.52	105.20	105.20	7,645,824
2026-05-07	97.660	100.48	94.130	98.250	98.250	2,794,870
2026-05-06	88.900	97.550	88.900	95.400	95.400	3,587,868
2026-04-30	85.930	87.990	84.500	86.080	86.080	1,443,241
2026-04-29	82.800	88.600	82.320	86.200	86.200	1,701,418
2026-04-28	87.060	87.900	83.540	84.050	84.050	2,199,386
2026-04-27	90.340	91.450	88.660	89.850	89.850	1,886,029
2026-04-24	93.390	94.800	88.800	92.000	92.000	2,357,901

← NewerPage 2 of 21 · 1,218 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.