Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	69.960	71.400	67.000	67.990	67.990	1,604,626
2026-01-19	69.250	70.920	68.610	69.150	69.150	1,258,434
2026-01-16	72.960	74.150	69.500	70.100	70.100	2,229,267
2026-01-15	75.420	76.490	72.100	73.580	73.580	3,039,455
2026-01-14	77.010	82.800	75.000	77.580	77.580	5,455,829
2026-01-13	90.000	92.490	77.600	78.000	78.000	4,804,923
2026-01-12	75.060	87.260	75.000	87.260	87.260	4,761,047
2026-01-09	68.220	74.000	68.220	72.720	72.720	3,219,064
2026-01-08	66.000	69.860	63.620	68.220	68.220	2,648,490
2026-01-07	64.150	64.400	63.310	63.850	63.850	808,512
2026-01-06	64.380	64.940	63.240	64.420	64.420	1,180,661
2026-01-05	62.220	64.900	62.190	64.560	64.560	1,509,435
2025-12-31	60.000	63.000	59.620	62.680	62.680	1,463,645
2025-12-30	60.460	61.470	59.800	59.830	59.830	977,552
2025-12-29	61.250	61.700	60.080	60.360	60.360	1,063,067
2025-12-26	61.390	63.180	61.390	61.790	61.790	1,137,010
2025-12-25	62.320	62.320	61.010	61.390	61.390	610,131
2025-12-24	60.330	62.180	60.330	61.440	61.440	631,749
2025-12-23	60.620	61.980	60.390	60.730	60.730	518,893
2025-12-22	61.000	61.780	60.500	61.330	61.330	619,403
2025-12-19	60.600	62.640	60.600	60.900	60.900	665,799
2025-12-18	60.000	62.540	59.700	61.260	61.260	1,120,996
2025-12-17	58.700	60.290	58.080	60.130	60.130	963,818
2025-12-16	59.720	59.990	58.360	58.700	58.700	843,748
2025-12-15	60.080	62.230	59.010	60.160	60.160	1,037,779
2025-12-12	61.000	61.190	59.570	60.400	60.400	998,547
2025-12-11	60.780	61.360	59.730	60.750	60.750	955,164
2025-12-10	60.910	61.470	60.180	60.850	60.850	813,957
2025-12-09	62.450	63.250	61.350	61.470	61.470	984,150
2025-12-08	60.900	63.790	60.900	63.260	63.260	1,463,617
2025-12-05	59.480	61.000	58.530	60.850	60.850	1,358,017
2025-12-04	61.000	61.190	58.800	58.940	58.940	1,346,903
2025-12-03	64.000	64.000	59.570	60.590	60.590	1,781,703
2025-12-02	65.330	65.330	63.000	64.000	64.000	1,377,056
2025-12-01	68.580	71.650	64.820	65.450	65.450	2,345,223
2025-11-28	66.370	67.330	65.000	67.190	67.190	1,664,961
2025-11-27	68.900	68.900	66.000	66.100	66.100	2,119,249
2025-11-26	68.600	72.870	67.210	67.660	67.660	3,490,910
2025-11-25	67.770	71.860	67.200	68.700	68.700	3,233,635
2025-11-24	65.000	69.250	62.330	67.780	67.780	3,395,068
2025-11-21	69.890	69.980	63.720	65.500	65.500	3,642,139
2025-11-20	69.190	70.980	65.800	70.770	70.770	4,654,524
2025-11-19	72.470	72.510	68.120	69.340	69.340	3,818,956
2025-11-18	70.090	75.180	68.000	72.870	72.870	6,761,417
2025-11-17	59.000	70.390	59.000	70.390	70.390	4,367,415
2025-11-14	59.400	59.870	58.500	58.660	58.660	818,031
2025-11-13	58.660	60.330	58.330	59.870	59.870	1,055,136
2025-11-12	59.340	60.870	58.210	58.900	58.900	1,140,368
2025-11-11	59.020	61.550	58.500	59.620	59.620	1,547,691
2025-11-10	57.100	60.210	57.100	59.070	59.070	1,366,555
2025-11-07	58.900	62.660	58.100	58.350	58.350	2,286,051
2025-11-06	58.460	58.780	56.710	57.640	57.640	959,587
2025-11-05	59.110	60.170	57.130	58.120	58.120	1,252,312
2025-11-04	62.230	62.270	59.300	60.150	60.150	1,932,586
2025-11-03	59.280	64.500	58.990	63.510	63.510	2,674,288
2025-10-31	56.710	60.390	56.540	59.140	59.140	1,578,720
2025-10-30	57.050	58.460	56.380	56.710	56.710	1,120,345
2025-10-29	58.430	59.570	56.810	57.050	57.050	1,311,396
2025-10-28	59.090	60.860	58.720	59.570	59.570	1,097,122
2025-10-27	59.990	60.430	57.850	59.290	59.290	915,179

← NewerPage 4 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.