Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	29.850	30.130	28.180	29.190	29.190	830,812
2024-01-23	30.240	30.490	28.510	30.150	30.150	1,734,034
2024-01-22	31.930	32.080	29.680	31.500	31.500	1,077,814
2024-01-19	33.340	33.340	31.810	32.050	32.050	707,649
2024-01-18	33.230	33.450	31.680	32.810	32.810	1,065,444
2024-01-17	33.800	33.860	33.130	33.390	33.390	616,978
2024-01-16	34.370	34.550	33.130	33.840	33.840	759,913
2024-01-15	34.600	34.600	34.600	34.600	34.600	0
2024-01-12	34.820	35.000	34.500	34.600	34.600	535,626
2024-01-11	35.500	35.500	34.380	34.820	34.820	743,059
2024-01-10	34.950	36.200	34.580	34.840	34.840	1,351,180
2024-01-09	34.670	35.880	34.670	35.140	35.140	1,048,918
2024-01-08	35.120	35.500	34.380	34.920	34.920	660,474
2024-01-05	36.110	36.110	34.740	35.040	35.040	909,425
2024-01-04	35.490	35.490	34.660	35.010	35.010	413,088
2024-01-03	34.950	35.600	34.400	35.080	35.080	681,793
2024-01-02	33.930	35.250	33.490	34.960	34.960	1,707,093
2023-12-29	32.150	33.860	32.150	33.650	33.650	975,037
2023-12-28	31.500	33.000	30.550	32.370	32.370	1,204,387
2023-12-27	31.950	32.390	31.110	31.760	31.760	854,179
2023-12-26	32.640	32.640	31.700	31.950	31.950	655,882
2023-12-25	32.650	33.500	32.580	32.640	32.640	742,002
2023-12-22	33.720	33.720	32.240	32.650	32.650	894,690
2023-12-21	33.350	33.750	32.770	33.410	33.410	768,997
2023-12-20	34.340	34.640	33.480	33.570	33.570	383,741
2023-12-19	33.650	34.490	33.650	34.260	34.260	484,021
2023-12-18	34.490	34.600	34.030	34.170	34.170	496,302
2023-12-15	34.620	34.880	34.230	34.500	34.500	437,900
2023-12-14	34.220	34.990	34.050	34.450	34.450	657,797
2023-12-13	35.090	35.380	34.010	34.220	34.220	729,076
2023-12-12	35.000	35.750	34.970	35.090	35.090	505,235
2023-12-11	34.930	35.770	34.570	35.240	35.240	361,139
2023-12-08	35.120	35.760	34.930	35.090	35.090	608,268
2023-12-07	35.940	36.300	35.120	35.220	35.220	685,797
2023-12-06	35.000	36.550	35.000	35.800	35.800	641,471
2023-12-05	36.150	36.210	34.910	35.350	35.350	603,575
2023-12-04	37.380	37.450	35.700	36.100	36.100	1,051,065
2023-12-01	30.520	38.150	30.520	37.380	37.380	896,301
2023-11-30	38.400	38.400	37.390	38.150	38.150	479,727
2023-11-29	39.000	39.000	37.510	37.800	37.800	666,698
2023-11-28	38.590	39.570	37.610	38.100	38.100	1,016,959
2023-11-27	39.240	39.870	38.450	38.540	38.540	910,557
2023-11-24	39.000	39.360	38.300	39.220	39.220	589,157
2023-11-23	38.800	39.080	38.210	38.990	38.990	528,845
2023-11-22	38.950	39.450	38.780	39.220	39.220	404,234
2023-11-21	39.200	39.850	38.810	39.280	39.280	574,909
2023-11-20	39.500	40.280	39.090	39.430	39.430	865,642
2023-11-17	38.340	39.880	38.200	39.690	39.690	807,290
2023-11-16	38.880	38.880	38.140	38.500	38.500	602,713
2023-11-15	38.980	39.300	38.010	38.330	38.330	588,034
2023-11-14	38.100	38.850	38.010	38.760	38.760	762,115
2023-11-13	37.770	39.000	37.410	38.300	38.300	942,841
2023-11-10	38.430	38.800	37.690	37.770	37.770	693,358
2023-11-09	38.130	39.080	38.050	38.540	38.540	856,380
2023-11-08	38.430	38.600	37.500	38.320	38.320	707,286
2023-11-07	37.600	38.650	37.170	38.320	38.320	712,447
2023-11-06	38.250	38.480	37.290	37.600	37.600	740,320
2023-11-03	36.890	38.420	36.890	38.240	38.240	990,327
2023-11-02	36.950	38.060	36.550	36.890	36.890	1,042,632
2023-11-01	37.030	37.300	36.100	36.950	36.950	874,713

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.