Bonree Data Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.750	42.290	40.180	41.150	41.150	1,196,121
2024-10-29	44.700	46.480	41.890	42.000	42.000	1,431,592
2024-10-28	44.240	44.770	43.600	44.480	44.480	863,026
2024-10-25	45.180	45.600	44.200	44.340	44.340	1,388,104
2024-10-24	44.820	45.260	43.010	45.230	45.230	1,250,064
2024-10-23	43.010	48.000	42.690	45.260	45.260	2,578,145
2024-10-22	44.620	45.660	42.550	43.230	43.230	1,390,151
2024-10-21	44.810	45.800	43.220	44.630	44.630	2,041,985
2024-10-18	42.000	45.440	40.630	43.980	43.980	2,097,805
2024-10-17	42.290	43.950	41.730	41.820	41.820	1,590,039
2024-10-16	42.370	42.990	40.600	41.700	41.700	1,422,722
2024-10-15	41.400	45.500	39.970	43.000	43.000	2,577,978
2024-10-14	38.680	41.400	37.880	41.300	41.300	1,973,221
2024-10-11	44.000	44.000	37.810	38.600	38.600	2,147,414
2024-10-10	47.000	49.100	42.010	42.700	42.700	2,120,699
2024-10-09	48.980	51.470	43.060	46.250	46.250	3,143,679
2024-10-08	56.000	58.000	46.990	53.480	53.480	4,314,266
2024-09-30	46.000	48.720	43.000	48.350	48.350	3,684,735
2024-09-27	35.710	42.700	35.710	42.420	42.420	1,215,684
2024-09-26	34.780	35.800	33.860	35.580	35.580	856,412
2024-09-25	35.780	35.940	34.490	34.800	34.800	841,014
2024-09-24	33.700	35.380	33.300	35.260	35.260	559,300
2024-09-23	33.430	33.990	33.000	33.700	33.700	417,644
2024-09-20	33.900	34.600	32.900	33.660	33.660	318,048
2024-09-19	34.040	34.700	33.380	33.700	33.700	365,619
2024-09-18	34.150	34.980	32.990	34.040	34.040	712,018
2024-09-13	35.120	35.890	34.760	34.810	34.810	501,007
2024-09-12	36.480	37.200	35.360	35.730	35.730	606,186
2024-09-11	36.640	37.630	36.060	36.490	36.490	645,251
2024-09-10	35.050	36.790	34.700	36.490	36.490	735,097
2024-09-09	35.170	36.280	34.870	35.230	35.230	566,799
2024-09-06	37.380	37.380	34.990	36.350	36.350	1,318,336
2024-09-05	36.960	38.480	36.560	36.850	36.850	850,414
2024-09-04	37.500	38.840	36.610	36.960	36.960	1,007,114
2024-09-03	35.360	38.450	34.660	37.930	37.930	1,663,319
2024-09-02	34.530	38.810	34.530	35.240	35.240	1,377,389
2024-08-30	35.800	35.800	32.740	34.590	34.590	1,583,721
2024-08-29	34.210	34.880	32.820	34.770	34.770	1,519,241
2024-08-28	31.570	34.740	31.570	33.210	33.210	1,310,092
2024-08-27	32.090	32.750	31.320	32.200	32.200	1,072,644
2024-08-26	30.100	32.290	29.500	32.090	32.090	1,097,855
2024-08-23	30.200	30.500	29.300	29.970	29.970	564,858
2024-08-22	30.920	31.300	29.810	30.100	30.100	560,369
2024-08-21	30.990	32.200	30.220	30.980	30.980	627,534
2024-08-20	30.420	31.750	30.280	30.990	30.990	891,659
2024-08-19	29.600	30.800	29.190	30.420	30.420	779,189
2024-08-16	29.530	29.870	28.900	29.490	29.490	608,430
2024-08-15	30.300	30.770	29.010	29.350	29.350	1,096,066
2024-08-14	29.050	32.680	28.850	30.230	30.230	1,543,706
2024-08-13	28.940	29.500	28.080	29.260	29.260	1,136,729
2024-08-12	26.380	28.740	26.070	28.360	28.360	1,094,985
2024-08-09	26.280	26.880	25.940	26.310	26.310	259,866
2024-08-08	26.640	26.640	25.740	26.240	26.240	250,654
2024-08-07	26.630	26.970	26.060	26.610	26.610	186,797
2024-08-06	26.400	26.790	26.160	26.630	26.630	240,640
2024-08-05	26.690	28.000	26.100	26.300	26.300	442,109
2024-08-02	26.790	27.400	26.600	27.000	27.000	333,113
2024-08-01	26.990	27.720	26.750	27.260	27.260	435,508
2024-07-31	26.060	26.990	26.000	26.990	26.990	287,945
2024-07-30	25.480	26.250	25.330	26.040	26.040	214,081

← NewerPage 9 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.