Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	59.990	60.430	57.850	59.290	59.290	915,179
2025-10-24	59.000	59.610	58.110	59.270	59.270	878,846
2025-10-23	57.210	58.660	56.660	58.430	58.430	932,716
2025-10-22	58.660	58.700	56.810	57.330	57.330	1,139,204
2025-10-21	58.350	59.180	57.310	58.980	58.980	632,898
2025-10-20	58.000	58.250	56.950	57.800	57.800	630,848
2025-10-17	58.660	59.140	56.750	56.820	56.820	768,201
2025-10-16	59.340	59.340	57.300	58.660	58.660	1,106,254
2025-10-15	57.970	59.470	57.110	59.340	59.340	772,020
2025-10-14	60.060	61.240	57.530	57.970	57.970	1,138,048
2025-10-13	58.700	62.400	57.860	60.640	60.640	1,071,424
2025-10-10	63.160	63.160	60.180	60.580	60.580	1,415,112
2025-10-09	65.030	65.980	63.160	63.200	63.200	1,582,618
2025-09-30	64.450	66.400	64.000	65.030	65.030	1,140,248
2025-09-29	63.420	63.920	62.360	63.760	63.760	565,783
2025-09-26	64.970	64.970	62.880	63.020	63.020	1,105,713
2025-09-25	64.520	67.250	64.000	65.290	65.290	1,557,723
2025-09-24	62.510	64.600	62.410	64.450	64.450	1,037,204
2025-09-23	64.620	65.180	61.380	63.050	63.050	1,485,066
2025-09-22	65.000	66.110	63.720	65.220	65.220	1,373,624
2025-09-19	67.010	68.180	65.000	65.010	65.010	1,818,056
2025-09-18	67.600	71.190	67.170	67.560	67.560	1,968,935
2025-09-17	67.280	68.990	66.000	68.000	68.000	1,753,819
2025-09-16	67.890	68.580	67.080	67.390	67.390	1,703,726
2025-09-15	70.000	70.000	66.660	67.880	67.880	3,591,716
2025-09-12	72.780	76.220	72.680	74.000	74.000	1,983,376
2025-09-11	70.950	72.940	70.350	72.680	72.680	1,611,486
2025-09-10	71.050	72.680	69.110	70.190	70.190	1,321,350
2025-09-09	73.400	73.400	69.670	70.500	70.500	1,684,930
2025-09-08	71.550	74.510	71.400	73.400	73.400	1,596,797
2025-09-05	69.700	71.710	67.630	71.400	71.400	1,661,737
2025-09-04	72.690	73.930	67.420	69.190	69.190	1,923,176
2025-09-03	74.670	76.160	72.360	72.760	72.760	1,664,836
2025-09-02	80.200	81.000	73.750	74.290	74.290	3,093,190
2025-09-01	81.100	89.960	79.740	80.600	80.600	3,657,847
2025-08-29	76.110	84.800	73.020	82.680	82.680	4,112,893
2025-08-28	73.000	78.940	70.180	76.580	76.580	4,006,395
2025-08-27	73.000	73.780	70.180	73.100	73.100	2,789,852
2025-08-26	69.010	73.280	69.010	70.600	70.600	2,111,689
2025-08-25	69.990	71.600	69.030	69.990	69.990	1,905,473
2025-08-22	68.420	70.660	68.140	69.780	69.780	1,977,433
2025-08-21	70.790	73.660	69.000	69.750	69.750	2,416,313
2025-08-20	71.740	71.740	66.500	69.480	69.480	2,376,882
2025-08-19	68.000	75.150	67.660	72.250	72.250	3,486,526
2025-08-18	67.450	69.810	67.180	68.120	68.120	2,456,649
2025-08-15	64.800	68.600	64.510	67.500	67.500	2,920,670
2025-08-14	63.630	69.230	63.000	64.400	64.400	3,205,746
2025-08-13	63.000	65.910	63.000	64.380	64.380	1,503,848
2025-08-12	66.090	66.160	62.620	63.550	63.550	1,271,586
2025-08-11	62.340	65.600	62.340	65.050	65.050	1,519,929
2025-08-08	65.720	66.320	62.390	62.470	62.470	2,386,581
2025-08-07	68.450	70.830	66.000	66.320	66.320	2,250,069
2025-08-06	66.800	69.500	66.800	69.140	69.140	1,814,813
2025-08-05	69.000	70.190	66.530	67.660	67.660	2,097,036
2025-08-04	68.000	71.400	68.000	70.390	70.390	2,672,770
2025-08-01	65.660	70.260	64.650	69.220	69.220	3,062,390
2025-07-31	67.320	67.330	63.000	63.990	63.990	2,681,200
2025-07-30	64.460	69.990	64.210	67.250	67.250	3,122,000
2025-07-29	64.270	65.610	63.360	64.720	64.720	1,429,619
2025-07-28	63.320	64.990	62.940	63.950	63.950	1,564,533

← NewerPage 5 of 21 · 1,213 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.