Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	38.470	39.750	38.000	38.080	38.080	507,658
2025-01-22	38.990	39.270	37.810	38.420	38.420	466,223
2025-01-21	39.050	39.070	38.160	38.630	38.630	240,170
2025-01-20	38.660	39.570	38.170	38.660	38.660	325,538
2025-01-17	38.700	38.740	37.760	38.390	38.390	299,338
2025-01-16	38.660	39.440	38.400	38.440	38.440	380,194
2025-01-15	39.080	39.370	38.200	38.550	38.550	446,100
2025-01-14	37.760	38.950	37.500	38.870	38.870	680,333
2025-01-13	36.600	37.830	35.800	37.290	37.290	414,516
2025-01-10	38.180	38.850	36.680	36.680	36.680	509,610
2025-01-09	37.310	38.960	37.310	37.920	37.920	310,758
2025-01-08	38.590	39.250	36.850	37.770	37.770	639,721
2025-01-07	36.070	38.790	36.070	38.450	38.450	515,828
2025-01-06	37.160	37.990	36.050	36.800	36.800	605,851
2025-01-03	40.080	40.630	37.800	37.850	37.850	916,136
2025-01-02	41.310	41.760	39.330	40.020	40.020	800,892
2024-12-31	43.910	44.130	41.600	41.810	41.810	621,568
2024-12-30	43.400	43.880	41.550	43.490	43.490	558,833
2024-12-27	43.300	44.800	42.750	43.680	43.680	773,121
2024-12-26	41.320	43.300	41.320	43.300	43.300	772,428
2024-12-25	44.000	44.280	41.230	41.710	41.710	1,153,554
2024-12-24	45.850	46.420	43.200	44.300	44.300	1,217,328
2024-12-23	50.880	53.880	45.360	45.520	45.520	1,858,044
2024-12-20	49.280	52.530	49.160	49.820	49.820	1,855,817
2024-12-19	45.000	51.000	44.610	50.220	50.220	2,181,678
2024-12-18	45.550	47.930	43.070	46.630	46.630	1,198,676
2024-12-17	48.570	48.570	44.760	45.310	45.310	1,002,714
2024-12-16	47.800	49.800	47.800	48.160	48.160	1,228,258
2024-12-13	47.960	48.740	47.030	47.500	47.500	1,140,445
2024-12-12	49.370	51.000	47.070	48.090	48.090	1,358,194
2024-12-11	48.000	50.750	46.130	49.370	49.370	1,482,521
2024-12-10	48.380	48.880	45.920	47.350	47.350	1,233,999
2024-12-09	47.940	48.190	45.750	46.460	46.460	1,067,043
2024-12-06	47.950	48.880	45.750	47.750	47.750	1,702,849
2024-12-05	44.000	48.980	44.000	47.990	47.990	2,171,988
2024-12-04	46.120	46.690	44.100	44.440	44.440	1,558,462
2024-12-03	44.480	47.450	43.200	47.050	47.050	1,735,232
2024-12-02	45.800	45.920	44.440	44.850	44.850	1,170,959
2024-11-29	43.980	45.880	42.850	45.230	45.230	1,613,675
2024-11-28	43.330	43.880	42.200	42.840	42.840	646,052
2024-11-27	41.240	42.900	40.090	42.800	42.800	762,088
2024-11-26	43.060	43.990	41.500	41.730	41.730	549,042
2024-11-25	42.150	43.590	40.850	42.950	42.950	981,817
2024-11-22	43.410	45.330	42.050	42.050	42.050	1,418,083
2024-11-21	44.190	44.870	42.700	43.410	43.410	933,974
2024-11-20	42.440	44.680	41.980	44.180	44.180	1,112,264
2024-11-19	42.000	42.130	40.110	42.010	42.010	1,038,505
2024-11-18	45.980	46.470	40.880	41.190	41.190	1,515,371
2024-11-15	46.850	48.780	45.810	45.980	45.980	1,283,366
2024-11-14	48.300	48.770	46.850	47.010	47.010	1,258,909
2024-11-13	49.000	50.500	47.020	48.360	48.360	1,720,810
2024-11-12	49.100	52.550	47.790	48.860	48.860	2,788,964
2024-11-11	47.460	49.000	46.050	48.240	48.240	1,893,471
2024-11-08	45.690	49.260	44.760	46.500	46.500	2,304,745
2024-11-07	42.500	45.000	41.210	44.700	44.700	1,254,646
2024-11-06	42.800	43.500	41.570	42.330	42.330	1,471,587
2024-11-05	39.090	43.760	39.090	42.900	42.900	1,657,275
2024-11-04	38.830	39.690	37.880	39.100	39.100	680,017
2024-11-01	41.680	42.200	38.500	38.830	38.830	1,261,486
2024-10-31	41.360	42.530	40.500	41.970	41.970	1,019,625

← NewerPage 8 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.