Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	93.500	97.580	92.800	94.040	94.040	2,357,020
2026-04-22	86.560	97.500	84.350	96.190	96.190	4,162,682
2026-04-21	89.550	89.550	84.110	86.350	86.350	1,733,455
2026-04-20	88.700	91.100	87.700	88.350	88.350	1,959,190
2026-04-17	90.800	91.500	88.540	89.580	89.580	2,228,578
2026-04-16	90.530	94.330	89.500	91.810	91.810	2,755,453
2026-04-15	91.150	93.330	88.100	89.200	89.200	2,355,486
2026-04-14	88.020	91.880	88.020	90.550	90.550	2,601,100
2026-04-13	84.480	88.640	82.750	86.110	86.110	2,238,359
2026-04-10	88.980	90.090	84.680	84.850	84.850	2,045,659
2026-04-09	89.060	89.720	86.280	87.240	87.240	2,176,975
2026-04-08	83.980	91.490	82.010	90.570	90.570	3,099,517
2026-04-07	79.010	80.500	77.530	78.250	78.250	1,258,077
2026-04-03	80.980	82.500	78.160	79.250	79.250	2,139,959
2026-04-02	84.010	84.990	78.720	79.540	79.540	2,412,371
2026-04-01	89.000	89.890	84.670	85.940	85.940	2,555,991
2026-03-31	88.660	89.990	84.100	84.500	84.500	1,975,327
2026-03-30	92.000	94.030	86.200	90.300	90.300	2,307,597
2026-03-27	87.990	95.000	86.050	92.560	92.560	3,028,046
2026-03-26	94.130	94.290	87.800	88.520	88.520	2,338,382
2026-03-25	87.490	100.23	87.010	93.200	93.200	4,026,017
2026-03-24	86.000	86.000	80.180	84.780	84.780	3,101,715
2026-03-23	87.450	89.500	81.000	81.660	81.660	2,687,479
2026-03-20	100.21	100.84	89.880	90.300	90.300	3,055,182
2026-03-19	95.000	102.93	94.660	98.570	98.570	3,228,483
2026-03-18	92.800	99.790	92.800	98.430	98.430	3,457,226
2026-03-17	97.820	97.820	91.200	91.380	91.380	1,990,121
2026-03-16	100.00	100.98	93.520	98.270	98.270	2,381,214
2026-03-13	104.67	106.00	98.430	99.790	99.790	2,970,912
2026-03-12	106.20	108.49	102.30	105.27	105.27	4,948,990
2026-03-11	117.67	119.75	104.84	109.55	109.55	7,207,877
2026-03-10	109.89	123.77	109.89	120.06	120.06	7,598,653
2026-03-09	88.480	103.14	88.480	103.14	103.14	3,200,476
2026-03-06	84.530	87.880	83.110	85.950	85.950	1,628,335
2026-03-05	84.490	88.680	83.020	85.300	85.300	1,592,683
2026-03-04	82.680	85.280	80.780	81.210	81.210	1,433,132
2026-03-03	89.220	92.290	82.030	82.680	82.680	2,491,314
2026-03-02	86.030	91.190	83.860	90.000	90.000	2,845,540
2026-02-27	84.000	88.600	83.000	88.480	88.480	2,611,971
2026-02-26	85.000	88.880	82.300	83.010	83.010	2,655,297
2026-02-25	85.740	87.380	81.430	84.860	84.860	3,113,306
2026-02-24	97.920	99.000	83.560	83.730	83.730	4,777,827
2026-02-13	93.220	101.97	93.000	99.000	99.000	3,692,879
2026-02-12	96.500	97.980	90.110	95.330	95.330	4,523,766
2026-02-11	87.440	97.970	85.800	92.500	92.500	5,137,249
2026-02-10	79.800	86.860	77.330	84.750	84.750	3,433,482
2026-02-09	86.500	86.500	78.880	79.700	79.700	3,134,435
2026-02-06	77.090	85.870	77.080	83.900	83.900	3,575,694
2026-02-05	70.200	81.400	69.400	80.350	80.350	4,665,918
2026-02-04	72.600	77.970	71.020	74.000	74.000	4,756,471
2026-02-03	66.770	69.420	66.550	68.580	68.580	1,472,876
2026-02-02	72.390	72.400	66.300	66.420	66.420	2,172,078
2026-01-30	71.760	74.400	69.400	72.420	72.420	3,416,730
2026-01-29	69.160	75.580	66.680	71.760	71.760	3,107,761
2026-01-28	69.000	72.370	69.000	69.570	69.570	2,187,197
2026-01-27	67.680	69.410	65.680	68.560	68.560	1,340,314
2026-01-26	69.580	70.860	66.520	68.260	68.260	1,713,270
2026-01-23	68.160	70.300	67.540	69.580	69.580	1,546,384
2026-01-22	67.770	68.900	66.180	68.310	68.310	1,617,013
2026-01-21	67.860	69.260	66.600	67.770	67.770	1,167,122

← NewerPage 3 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.