Bonree Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 50.590 | 51.170 | 49.590 | 50.600 | 50.600 | 135,738 |
| 2021-11-08 | 51.810 | 51.810 | 49.400 | 50.090 | 50.090 | 152,707 |
| 2021-11-05 | 49.800 | 52.400 | 49.800 | 51.400 | 51.400 | 317,785 |
| 2021-11-04 | 50.100 | 50.730 | 49.590 | 49.860 | 49.860 | 150,024 |
| 2021-11-03 | 50.470 | 51.260 | 49.150 | 49.900 | 49.900 | 95,677 |
| 2021-11-02 | 49.910 | 52.420 | 49.910 | 50.010 | 50.010 | 201,293 |
| 2021-11-01 | 50.000 | 50.000 | 47.420 | 49.850 | 49.850 | 141,527 |
| 2021-10-29 | 49.010 | 50.610 | 48.630 | 49.860 | 49.860 | 98,855 |
| 2021-10-28 | 52.000 | 52.000 | 48.810 | 49.130 | 49.130 | 219,263 |
| 2021-10-27 | 53.990 | 54.380 | 51.000 | 52.670 | 52.670 | 112,662 |
| 2021-10-26 | 54.050 | 54.450 | 53.000 | 54.410 | 54.410 | 142,873 |
| 2021-10-25 | 55.980 | 55.990 | 54.340 | 54.450 | 54.450 | 92,996 |
| 2021-10-22 | 56.240 | 56.240 | 55.110 | 55.500 | 55.500 | 91,924 |
| 2021-10-21 | 55.610 | 56.550 | 55.440 | 55.450 | 55.450 | 111,291 |
| 2021-10-20 | 58.370 | 58.460 | 55.380 | 56.600 | 56.600 | 143,877 |
| 2021-10-19 | 57.810 | 57.900 | 57.160 | 57.660 | 57.660 | 44,838 |
| 2021-10-18 | 57.520 | 58.660 | 57.070 | 58.000 | 58.000 | 70,319 |
| 2021-10-15 | 58.630 | 58.630 | 57.710 | 58.470 | 58.470 | 79,727 |
| 2021-10-14 | 57.000 | 58.940 | 56.280 | 58.880 | 58.880 | 109,199 |
← NewerPage 21 of 21 · 1,219 trading days
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.