Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	46.500	49.190	45.760	48.030	48.030	1,487,419
2025-04-25	45.500	47.140	44.820	46.500	46.500	915,392
2025-04-24	47.930	47.930	45.200	45.570	45.570	1,120,126
2025-04-23	48.220	48.220	47.010	47.930	47.930	1,104,422
2025-04-22	50.000	50.900	47.700	47.920	47.920	1,721,694
2025-04-21	43.700	50.990	43.590	50.070	50.070	2,632,695
2025-04-18	45.410	46.100	43.590	44.080	44.080	1,074,493
2025-04-17	44.810	46.280	44.250	45.150	45.150	1,253,932
2025-04-16	49.490	50.490	44.900	45.300	45.300	2,060,052
2025-04-15	45.710	51.500	44.080	48.730	48.730	2,341,494
2025-04-14	45.970	46.820	45.130	45.710	45.710	713,219
2025-04-11	45.000	46.240	44.060	45.100	45.100	753,949
2025-04-10	44.080	46.300	43.960	44.730	44.730	1,173,684
2025-04-09	40.030	43.450	38.000	43.060	43.060	1,373,030
2025-04-08	39.890	42.110	39.610	40.800	40.800	1,392,768
2025-04-07	44.350	46.980	38.780	38.830	38.830	1,340,047
2025-04-03	48.650	50.380	48.400	48.470	48.470	528,907
2025-04-02	49.100	50.540	48.750	49.530	49.530	526,606
2025-04-01	48.950	50.780	48.640	49.510	49.510	909,291
2025-03-31	47.910	49.490	47.210	48.950	48.950	869,312
2025-03-28	48.500	49.820	48.200	48.290	48.290	609,884
2025-03-27	49.280	50.110	48.510	48.630	48.630	678,722
2025-03-26	50.250	50.950	49.360	49.660	49.660	614,612
2025-03-25	50.500	51.090	49.290	50.200	50.200	923,329
2025-03-24	52.940	53.230	49.350	50.550	50.550	1,349,947
2025-03-21	55.120	55.540	52.580	53.070	53.070	954,556
2025-03-20	55.050	57.800	54.050	55.560	55.560	1,236,996
2025-03-19	56.570	56.570	54.150	54.780	54.780	857,781
2025-03-18	56.090	57.380	55.280	55.840	55.840	915,443
2025-03-17	56.660	57.150	55.130	55.790	55.790	941,791
2025-03-14	54.900	56.970	54.330	56.720	56.720	1,059,521
2025-03-13	58.020	58.020	54.000	55.200	55.200	1,383,328
2025-03-12	58.000	60.250	57.970	58.030	58.030	1,396,926
2025-03-11	55.630	58.500	55.630	58.210	58.210	1,752,714
2025-03-10	58.330	59.290	56.000	56.720	56.720	2,174,327
2025-03-07	60.600	61.880	58.330	59.480	59.480	2,268,778
2025-03-06	59.000	62.250	58.330	61.770	61.770	2,698,610
2025-03-05	57.000	59.800	56.640	57.950	57.950	2,033,299
2025-03-04	53.350	58.470	53.110	56.750	56.750	2,339,245
2025-03-03	53.600	58.320	52.980	54.400	54.400	2,673,307
2025-02-28	57.120	57.620	53.280	53.320	53.320	2,012,026
2025-02-27	59.580	60.840	56.600	57.890	57.890	2,420,462
2025-02-26	62.690	62.800	58.800	59.800	59.800	3,065,859
2025-02-25	60.160	63.570	59.580	61.660	61.660	1,968,965
2025-02-24	65.990	65.990	61.990	62.300	62.300	2,653,719
2025-02-21	64.960	68.900	63.250	67.880	67.880	3,615,078
2025-02-20	63.990	65.500	62.020	63.000	63.000	2,566,555
2025-02-19	64.200	64.870	62.000	64.390	64.390	2,745,301
2025-02-18	68.800	69.000	62.620	62.950	62.950	3,417,008
2025-02-17	73.000	79.950	66.020	71.000	71.000	5,422,512
2025-02-14	61.000	75.600	61.000	72.990	72.990	5,575,274
2025-02-13	58.780	69.800	58.550	63.000	63.000	4,446,848
2025-02-12	52.270	63.480	52.270	61.170	61.170	4,399,561
2025-02-11	53.880	59.000	52.110	52.900	52.900	4,460,410
2025-02-10	46.000	53.680	46.000	53.680	53.680	2,289,599
2025-02-07	42.670	46.150	42.670	44.730	44.730	1,930,738
2025-02-06	41.770	42.990	40.800	42.660	42.660	1,089,115
2025-02-05	40.900	42.300	40.130	41.480	41.480	1,518,977
2025-01-27	45.150	45.550	39.200	39.200	39.200	2,153,561
2025-01-24	37.800	45.580	37.800	45.000	45.000	2,570,876

← NewerPage 7 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.