Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	57.700	59.010	55.830	58.440	58.440	182,460
2022-02-08	55.100	57.510	54.650	57.100	57.100	171,419
2022-02-07	57.750	57.750	55.000	55.070	55.070	193,529
2022-01-28	56.590	58.390	54.820	57.770	57.770	252,948
2022-01-27	58.480	59.570	55.950	56.590	56.590	231,871
2022-01-26	58.580	59.250	57.180	58.480	58.480	242,145
2022-01-25	59.000	59.560	57.080	57.080	57.080	349,287
2022-01-24	61.140	61.760	57.230	60.000	60.000	459,605
2022-01-21	64.890	64.990	60.600	60.680	60.680	513,123
2022-01-20	70.620	70.970	62.020	64.020	64.020	775,007
2022-01-19	64.000	69.880	64.000	69.880	69.880	918,788
2022-01-18	63.950	67.000	63.080	64.000	64.000	438,415
2022-01-17	63.880	66.660	62.800	63.900	63.900	439,776
2022-01-14	62.900	62.900	60.100	62.400	62.400	356,079
2022-01-13	58.980	62.970	58.210	61.950	61.950	484,541
2022-01-12	56.770	58.460	56.770	58.030	58.030	127,975
2022-01-11	57.640	58.320	56.370	56.370	56.370	99,905
2022-01-10	56.800	57.390	55.130	57.320	57.320	92,813
2022-01-07	58.770	58.770	56.520	57.020	57.020	102,607
2022-01-06	57.230	58.310	57.230	58.000	58.000	112,453
2022-01-05	56.540	58.700	56.470	57.640	57.640	172,405
2022-01-04	55.450	57.540	55.200	57.140	57.140	208,615
2021-12-31	54.790	55.790	54.280	55.100	55.100	107,831
2021-12-30	54.430	55.400	54.430	54.790	54.790	104,606
2021-12-29	55.250	55.430	54.150	54.510	54.510	117,518
2021-12-28	55.160	55.880	55.140	55.660	55.660	91,965
2021-12-27	54.770	55.150	53.320	54.880	54.880	88,418
2021-12-24	55.540	55.540	54.200	54.460	54.460	117,219
2021-12-23	56.550	56.560	55.020	55.260	55.260	159,070
2021-12-22	55.770	56.790	55.130	56.450	56.450	112,860
2021-12-21	56.000	56.000	55.000	55.390	55.390	117,617
2021-12-20	55.690	56.140	55.160	55.430	55.430	129,381
2021-12-17	58.210	58.660	55.260	55.640	55.640	354,191
2021-12-16	59.200	61.480	58.200	58.350	58.350	231,918
2021-12-15	61.470	61.470	59.030	59.200	59.200	218,267
2021-12-14	57.990	63.450	56.690	60.900	60.900	445,151
2021-12-13	57.580	58.580	57.220	58.030	58.030	99,379
2021-12-10	58.170	58.350	56.360	57.580	57.580	120,501
2021-12-09	57.460	58.350	56.430	57.600	57.600	210,688
2021-12-08	58.420	58.950	56.830	57.220	57.220	247,082
2021-12-07	59.590	60.460	56.650	57.900	57.900	515,838
2021-12-06	64.610	64.610	59.360	59.590	59.590	358,791
2021-12-03	66.540	67.150	63.230	63.980	63.980	439,054
2021-12-02	65.060	69.980	64.490	65.570	65.570	902,240
2021-12-01	62.880	67.880	62.020	64.650	64.650	957,511
2021-11-30	56.350	62.880	55.490	62.020	62.020	824,653
2021-11-29	54.000	55.890	54.000	55.700	55.700	193,622
2021-11-26	55.520	56.360	53.760	54.890	54.890	151,966
2021-11-25	55.880	56.550	54.700	55.700	55.700	205,957
2021-11-24	55.610	55.810	54.140	55.470	55.470	144,117
2021-11-23	54.220	55.240	53.610	54.860	54.860	184,800
2021-11-22	54.380	55.000	53.590	54.460	54.460	109,322
2021-11-19	52.630	55.200	52.270	54.450	54.450	219,766
2021-11-18	55.140	55.380	52.710	53.200	53.200	242,974
2021-11-17	53.540	55.770	53.540	54.980	54.980	175,682
2021-11-16	53.660	55.450	53.220	53.950	53.950	197,771
2021-11-15	52.500	53.950	51.800	53.380	53.380	182,151
2021-11-12	52.240	52.800	51.530	52.300	52.300	203,161
2021-11-11	51.140	53.530	50.900	52.240	52.240	171,235
2021-11-10	50.100	52.250	50.100	51.070	51.070	186,768

← NewerPage 20 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.