Shenzhen Breo Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 31.890 | 33.000 | 31.890 | 32.610 | 32.610 | 692,166 |
| 2024-04-26 | 32.300 | 32.500 | 31.870 | 32.010 | 32.010 | 425,545 |
| 2024-04-25 | 33.990 | 34.700 | 31.780 | 32.250 | 32.250 | 951,556 |
| 2024-04-24 | 32.100 | 33.200 | 32.100 | 33.100 | 33.100 | 884,299 |
| 2024-04-23 | 31.670 | 32.300 | 31.010 | 32.300 | 32.300 | 594,808 |
| 2024-04-22 | 32.000 | 32.310 | 31.330 | 31.910 | 31.910 | 549,750 |
| 2024-04-19 | 31.450 | 32.290 | 31.450 | 32.110 | 32.110 | 380,846 |
| 2024-04-18 | 32.260 | 32.800 | 31.610 | 31.880 | 31.880 | 480,746 |
| 2024-04-17 | 30.170 | 32.300 | 29.880 | 31.980 | 31.980 | 658,142 |
| 2024-04-16 | 30.590 | 30.740 | 29.690 | 29.710 | 29.710 | 432,161 |
| 2024-04-15 | 31.550 | 32.280 | 29.800 | 30.600 | 30.600 | 760,190 |
| 2024-04-12 | 31.560 | 32.970 | 31.420 | 32.020 | 32.020 | 680,641 |
| 2024-04-11 | 31.230 | 31.750 | 30.520 | 31.400 | 31.400 | 328,287 |
| 2024-04-10 | 31.100 | 31.710 | 30.580 | 31.020 | 31.020 | 444,895 |
| 2024-04-09 | 30.260 | 31.260 | 30.030 | 31.070 | 31.070 | 363,866 |
| 2024-04-08 | 30.630 | 30.780 | 30.100 | 30.180 | 30.180 | 230,334 |
| 2024-04-03 | 30.870 | 31.020 | 30.550 | 30.750 | 30.750 | 172,776 |
| 2024-04-02 | 30.760 | 31.090 | 30.610 | 30.870 | 30.870 | 197,930 |
| 2024-04-01 | 30.800 | 31.350 | 30.530 | 30.850 | 30.850 | 538,259 |
| 2024-03-29 | 30.180 | 30.850 | 30.080 | 30.650 | 30.650 | 122,293 |
| 2024-03-28 | 29.000 | 30.600 | 28.980 | 30.380 | 30.380 | 482,479 |
| 2024-03-27 | 30.040 | 30.380 | 29.350 | 29.520 | 29.520 | 291,660 |
| 2024-03-26 | 30.140 | 30.680 | 29.690 | 30.080 | 30.080 | 312,299 |
| 2024-03-25 | 30.100 | 31.110 | 29.600 | 30.200 | 30.200 | 574,446 |
| 2024-03-22 | 30.500 | 30.600 | 29.900 | 30.100 | 30.100 | 334,833 |
| 2024-03-21 | 31.490 | 31.490 | 30.360 | 30.600 | 30.600 | 517,459 |
| 2024-03-20 | 29.980 | 31.050 | 29.840 | 30.900 | 30.900 | 751,744 |
| 2024-03-19 | 30.010 | 30.800 | 29.660 | 30.000 | 30.000 | 799,790 |
| 2024-03-18 | 29.650 | 30.130 | 29.550 | 30.040 | 30.040 | 468,992 |
| 2024-03-15 | 29.200 | 29.900 | 29.000 | 29.730 | 29.730 | 430,451 |
| 2024-03-14 | 29.660 | 30.020 | 28.800 | 29.310 | 29.310 | 476,124 |
| 2024-03-13 | 29.700 | 30.300 | 29.410 | 29.880 | 29.880 | 456,089 |
| 2024-03-12 | 28.600 | 30.180 | 28.550 | 29.760 | 29.760 | 1,154,413 |
| 2024-03-11 | 29.240 | 29.360 | 28.000 | 28.580 | 28.580 | 1,187,487 |
| 2024-03-08 | 29.170 | 29.860 | 28.820 | 29.240 | 29.240 | 651,315 |
| 2024-03-07 | 28.580 | 29.840 | 28.340 | 29.160 | 29.160 | 1,046,352 |
| 2024-03-06 | 26.900 | 29.190 | 26.850 | 28.450 | 28.450 | 1,583,705 |
| 2024-03-05 | 27.590 | 27.670 | 26.520 | 27.000 | 27.000 | 551,505 |
| 2024-03-04 | 27.600 | 27.740 | 26.660 | 27.260 | 27.260 | 497,827 |
| 2024-03-01 | 27.970 | 28.210 | 27.030 | 27.600 | 27.600 | 454,552 |
| 2024-02-29 | 27.000 | 28.320 | 26.630 | 27.880 | 27.880 | 853,897 |
| 2024-02-28 | 29.330 | 29.650 | 26.620 | 27.370 | 27.370 | 1,153,584 |
| 2024-02-27 | 29.590 | 29.590 | 28.780 | 29.290 | 29.290 | 669,518 |
| 2024-02-26 | 28.900 | 29.880 | 28.550 | 29.460 | 29.460 | 755,192 |
| 2024-02-23 | 27.940 | 28.920 | 27.620 | 28.780 | 28.780 | 733,321 |
| 2024-02-22 | 27.030 | 27.800 | 26.530 | 27.720 | 27.720 | 978,258 |
| 2024-02-21 | 26.950 | 27.900 | 26.610 | 27.080 | 27.080 | 1,046,780 |
| 2024-02-20 | 26.880 | 27.190 | 26.380 | 27.100 | 27.100 | 564,407 |
| 2024-02-19 | 27.000 | 27.930 | 26.300 | 27.200 | 27.200 | 606,514 |
| 2024-02-08 | 24.710 | 28.500 | 23.600 | 27.150 | 27.150 | 1,381,049 |
| 2024-02-07 | 25.400 | 26.440 | 21.480 | 25.220 | 25.220 | 2,232,873 |
| 2024-02-06 | 24.560 | 26.000 | 21.000 | 26.000 | 26.000 | 1,893,664 |
| 2024-02-05 | 28.000 | 28.190 | 24.000 | 25.000 | 25.000 | 1,965,759 |
| 2024-02-02 | 28.940 | 28.940 | 26.500 | 28.300 | 28.300 | 983,299 |
| 2024-02-01 | 27.720 | 29.000 | 26.730 | 28.510 | 28.510 | 662,999 |
| 2024-01-31 | 28.800 | 30.220 | 27.600 | 28.250 | 28.250 | 1,042,470 |
| 2024-01-30 | 28.230 | 29.710 | 27.000 | 28.990 | 28.990 | 1,551,307 |
| 2024-01-29 | 29.080 | 29.580 | 27.590 | 28.300 | 28.300 | 1,048,488 |
| 2024-01-26 | 29.610 | 30.070 | 28.700 | 29.390 | 29.390 | 741,519 |
| 2024-01-25 | 29.200 | 29.830 | 28.630 | 29.690 | 29.690 | 1,110,740 |
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.