Bonree Data Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 59.380 | 61.970 | 58.500 | 58.550 | 58.550 | 752,202 |
| 2026-10-21 | 59.000 | 60.620 | 57.860 | 59.650 | 59.650 | 886,934 |
| 2026-10-20 | 55.870 | 58.480 | 55.400 | 58.270 | 58.270 | 420,189 |
| 2026-10-19 | 54.220 | 56.680 | 53.910 | 55.870 | 55.870 | 439,558 |
| 2026-10-16 | 55.830 | 56.390 | 54.660 | 56.080 | 56.080 | 478,769 |
| 2026-10-15 | 56.890 | 56.990 | 54.400 | 55.000 | 55.000 | 451,888 |
| 2026-10-14 | 59.380 | 59.380 | 56.450 | 57.260 | 57.260 | 266,971 |
| 2026-10-13 | 57.000 | 59.500 | 55.600 | 58.990 | 58.990 | 648,791 |
| 2026-10-12 | 58.980 | 59.490 | 57.460 | 58.060 | 58.060 | 446,551 |
| 2026-10-09 | 57.740 | 59.300 | 54.420 | 58.970 | 58.970 | 846,967 |
| 2026-10-08 | 58.450 | 59.890 | 57.060 | 57.240 | 57.240 | 484,105 |
| 2026-09-30 | 61.150 | 61.320 | 58.130 | 58.450 | 58.450 | 495,483 |
| 2026-09-29 | 59.500 | 60.710 | 58.000 | 60.360 | 60.360 | 432,480 |
| 2026-09-28 | 60.230 | 60.560 | 57.450 | 58.240 | 58.240 | 488,594 |
| 2026-09-24 | 61.900 | 62.150 | 60.510 | 60.570 | 60.570 | 337,500 |
| 2026-09-23 | 62.780 | 63.590 | 61.730 | 62.170 | 62.170 | 427,644 |
| 2026-09-22 | 61.670 | 65.250 | 61.670 | 63.340 | 63.340 | 747,601 |
Page 1 of 1 · 17 trading days
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.