Shenzhen Breo Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32.790 | 32.880 | 30.210 | 30.900 | 30.900 | 3,144,305 |
| 2024-07-25 | 31.980 | 32.780 | 31.300 | 32.410 | 32.410 | 2,118,313 |
| 2024-07-24 | 33.500 | 34.100 | 31.420 | 31.510 | 31.510 | 3,294,033 |
| 2024-07-23 | 34.940 | 35.150 | 33.530 | 33.880 | 33.880 | 1,990,112 |
| 2024-07-22 | 33.000 | 35.060 | 32.850 | 34.420 | 34.420 | 3,321,064 |
| 2024-07-19 | 31.000 | 33.100 | 30.590 | 32.950 | 32.950 | 2,197,776 |
| 2024-07-18 | 32.960 | 33.610 | 30.610 | 30.880 | 30.880 | 1,886,652 |
| 2024-07-17 | 32.750 | 34.860 | 32.610 | 32.950 | 32.950 | 3,036,456 |
| 2024-07-16 | 33.200 | 33.800 | 32.110 | 32.700 | 32.700 | 1,232,835 |
| 2024-07-15 | 31.010 | 32.970 | 30.800 | 32.800 | 32.800 | 1,359,269 |
| 2024-07-12 | 31.180 | 32.220 | 31.140 | 31.430 | 31.430 | 727,119 |
| 2024-07-11 | 32.350 | 32.350 | 30.720 | 31.250 | 31.250 | 1,171,433 |
| 2024-07-10 | 31.990 | 32.460 | 31.500 | 31.930 | 31.930 | 1,351,653 |
| 2024-07-09 | 31.000 | 32.550 | 30.720 | 32.400 | 32.400 | 2,070,225 |
| 2024-07-08 | 29.660 | 31.800 | 29.020 | 30.920 | 30.920 | 1,339,357 |
| 2024-07-05 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-07-04 | 28.810 | 28.810 | 28.250 | 28.500 | 28.500 | 190,778 |
| 2024-07-03 | 28.890 | 29.000 | 28.200 | 29.000 | 29.000 | 249,138 |
| 2024-07-02 | 28.990 | 29.240 | 28.310 | 29.000 | 29.000 | 215,430 |
| 2024-07-01 | 29.000 | 29.190 | 28.620 | 29.000 | 29.000 | 275,211 |
| 2024-06-28 | 29.090 | 29.450 | 28.710 | 29.000 | 29.000 | 247,110 |
| 2024-06-27 | 29.160 | 29.870 | 29.160 | 29.250 | 29.250 | 250,681 |
| 2024-06-26 | 29.290 | 29.930 | 29.100 | 29.680 | 29.680 | 353,330 |
| 2024-06-25 | 29.210 | 29.470 | 28.290 | 29.400 | 29.400 | 362,567 |
| 2024-06-24 | 29.310 | 29.500 | 28.420 | 29.410 | 29.410 | 471,712 |
| 2024-06-21 | 29.790 | 29.920 | 28.800 | 29.780 | 29.780 | 371,997 |
| 2024-06-20 | 29.900 | 30.130 | 29.450 | 29.500 | 29.500 | 314,035 |
| 2024-06-19 | 30.170 | 30.170 | 29.300 | 29.640 | 29.640 | 259,966 |
| 2024-06-18 | 30.600 | 30.980 | 30.150 | 30.180 | 30.180 | 433,543 |
| 2024-06-17 | 29.960 | 30.960 | 29.960 | 30.680 | 30.680 | 635,380 |
| 2024-06-14 | 29.990 | 30.360 | 29.430 | 30.080 | 30.080 | 412,906 |
| 2024-06-13 | 30.590 | 30.840 | 30.080 | 30.200 | 30.200 | 389,127 |
| 2024-06-12 | 30.660 | 31.260 | 30.370 | 30.540 | 30.540 | 435,030 |
| 2024-06-11 | 31.000 | 31.140 | 30.000 | 30.800 | 30.800 | 457,981 |
| 2024-06-07 | 32.180 | 32.180 | 30.360 | 31.580 | 31.580 | 565,434 |
| 2024-06-06 | 32.470 | 32.470 | 30.880 | 31.800 | 31.800 | 850,642 |
| 2024-06-05 | 32.050 | 32.850 | 32.050 | 32.370 | 32.370 | 447,621 |
| 2024-06-04 | 30.850 | 33.050 | 30.110 | 32.400 | 32.400 | 1,854,752 |
| 2024-06-03 | 31.680 | 32.240 | 30.460 | 31.180 | 31.180 | 766,862 |
| 2024-05-31 | 31.520 | 31.940 | 31.210 | 31.840 | 31.840 | 840,879 |
| 2024-05-30 | 31.900 | 32.000 | 30.990 | 31.400 | 31.400 | 1,638,712 |
| 2024-05-29 | 30.600 | 32.140 | 29.990 | 31.850 | 31.850 | 1,139,324 |
| 2024-05-28 | 30.920 | 31.170 | 29.250 | 31.000 | 31.000 | 881,232 |
| 2024-05-27 | 30.570 | 31.300 | 29.700 | 31.300 | 31.300 | 906,465 |
| 2024-05-24 | 31.490 | 31.730 | 30.350 | 30.570 | 30.570 | 476,351 |
| 2024-05-23 | 31.790 | 32.080 | 31.540 | 31.650 | 31.650 | 278,644 |
| 2024-05-22 | 31.810 | 31.960 | 31.600 | 31.930 | 31.930 | 369,489 |
| 2024-05-21 | 32.030 | 32.040 | 31.700 | 31.770 | 31.770 | 274,757 |
| 2024-05-20 | 32.410 | 32.630 | 31.570 | 32.250 | 32.250 | 1,058,725 |
| 2024-05-17 | 32.240 | 32.730 | 31.900 | 32.390 | 32.390 | 218,923 |
| 2024-05-16 | 32.400 | 32.780 | 31.810 | 32.310 | 32.310 | 304,193 |
| 2024-05-15 | 32.460 | 33.140 | 32.300 | 32.620 | 32.620 | 335,559 |
| 2024-05-14 | 32.140 | 32.890 | 32.040 | 32.750 | 32.750 | 642,459 |
| 2024-05-13 | 32.440 | 32.810 | 31.310 | 32.300 | 32.300 | 299,727 |
| 2024-05-10 | 32.710 | 33.000 | 31.900 | 32.350 | 32.350 | 387,102 |
| 2024-05-09 | 31.960 | 32.900 | 31.870 | 32.700 | 32.700 | 548,046 |
| 2024-05-08 | 32.380 | 32.380 | 31.820 | 31.860 | 31.860 | 238,056 |
| 2024-05-07 | 32.300 | 32.750 | 31.920 | 32.100 | 32.100 | 579,853 |
| 2024-05-06 | 33.080 | 33.430 | 32.160 | 32.580 | 32.580 | 930,868 |
| 2024-04-30 | 32.530 | 33.280 | 32.530 | 32.970 | 32.970 | 477,347 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-30 | 0.6000 CNY |
| 2021-09-22 | 0.4860 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.