Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	64.410	65.510	62.750	63.320	63.320	1,751,319
2025-07-24	62.780	64.600	62.380	64.410	64.410	1,778,890
2025-07-23	60.660	63.990	59.610	63.150	63.150	1,972,556
2025-07-22	63.010	64.890	62.000	62.010	62.010	2,263,887
2025-07-21	62.660	64.500	62.450	63.790	63.790	1,760,767
2025-07-18	68.000	68.000	63.400	63.510	63.510	4,195,372
2025-07-17	70.890	71.800	67.100	69.920	69.920	4,949,524
2025-07-16	66.180	71.510	64.880	70.890	70.890	5,642,491
2025-07-15	63.610	68.500	62.000	68.090	68.090	5,919,676
2025-07-14	66.010	72.240	64.510	64.550	64.550	8,317,202
2025-07-11	51.620	60.200	51.500	60.200	60.200	4,214,196
2025-07-10	49.480	50.800	47.840	50.170	50.170	1,491,195
2025-07-09	49.950	49.950	48.700	49.240	49.240	477,157
2025-07-08	49.160	49.670	48.500	49.330	49.330	727,134
2025-07-07	48.240	48.900	47.250	48.660	48.660	764,727
2025-07-04	49.360	50.290	48.710	49.000	49.000	710,758
2025-07-03	49.040	50.510	49.040	49.290	49.290	644,335
2025-07-02	50.800	50.800	48.800	49.130	49.130	938,644
2025-07-01	51.300	51.880	50.200	50.540	50.540	740,099
2025-06-30	50.870	51.940	50.690	50.950	50.950	651,791
2025-06-27	50.650	51.260	49.610	50.850	50.850	625,904
2025-06-26	50.250	51.160	49.980	50.440	50.440	649,155
2025-06-25	49.740	50.400	49.060	50.300	50.300	760,551
2025-06-24	47.660	49.750	47.660	49.500	49.500	631,533
2025-06-23	46.460	48.220	46.080	47.660	47.660	582,198
2025-06-20	48.290	48.990	46.370	46.480	46.480	655,496
2025-06-19	48.690	49.740	47.800	47.990	47.990	648,924
2025-06-18	49.280	49.710	48.290	49.230	49.230	466,102
2025-06-17	50.160	50.840	49.010	49.280	49.280	508,427
2025-06-16	48.830	50.570	48.510	50.130	50.130	608,153
2025-06-13	50.270	50.770	48.720	48.920	48.920	764,728
2025-06-12	50.450	51.600	49.750	50.340	50.340	574,692
2025-06-11	51.010	52.200	50.820	50.880	50.880	500,345
2025-06-10	53.340	53.890	50.740	51.200	51.200	1,148,285
2025-06-09	52.660	54.520	52.230	53.350	53.350	1,176,562
2025-06-06	50.810	53.680	50.660	52.660	52.660	1,323,715
2025-06-05	49.010	51.270	49.010	50.810	50.810	727,448
2025-06-04	49.510	49.740	48.760	49.500	49.500	577,490
2025-06-03	50.010	50.760	49.060	49.270	49.270	698,406
2025-05-30	50.000	53.540	49.820	50.600	50.600	1,113,383
2025-05-29	47.370	50.850	47.370	50.390	50.390	1,014,348
2025-05-28	47.990	48.370	47.030	47.360	47.360	340,968
2025-05-27	48.990	49.000	47.500	47.610	47.610	638,265
2025-05-26	47.900	49.300	47.800	49.300	49.300	475,859
2025-05-23	48.670	49.700	47.760	47.890	47.890	803,556
2025-05-22	49.600	50.950	49.070	49.210	49.210	642,094
2025-05-21	51.340	51.340	49.930	50.280	50.280	521,539
2025-05-20	51.560	51.560	50.210	51.360	51.360	618,109
2025-05-19	50.240	51.110	49.660	50.690	50.690	674,865
2025-05-16	51.300	51.590	50.000	50.200	50.200	1,234,592
2025-05-15	52.010	52.360	50.700	51.300	51.300	1,111,669
2025-05-14	53.550	54.500	51.730	52.520	52.520	1,450,670
2025-05-13	54.730	55.920	53.000	53.920	53.920	2,100,050
2025-05-12	52.980	54.800	51.510	53.430	53.430	2,557,411
2025-05-09	51.300	52.800	50.200	50.850	50.850	1,420,502
2025-05-08	50.150	53.080	49.970	52.000	52.000	2,360,345
2025-05-07	50.700	51.430	48.530	49.580	49.580	1,270,174
2025-05-06	49.500	50.450	49.250	50.030	50.030	1,246,493
2025-04-30	47.220	50.450	47.220	49.050	49.050	1,414,025
2025-04-29	47.430	49.250	46.830	47.220	47.220	1,261,976

← NewerPage 6 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.