Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	36.170	37.700	35.960	37.300	37.300	1,776,091
2023-10-30	36.080	36.280	35.180	36.200	36.200	907,239
2023-10-27	33.720	36.190	33.130	35.870	35.870	1,251,266
2023-10-26	32.850	33.500	32.250	33.390	33.390	795,314
2023-10-25	32.070	33.190	31.510	32.850	32.850	896,137
2023-10-24	33.030	33.030	31.650	32.000	32.000	1,127,703
2023-10-23	33.480	33.850	32.010	32.380	32.380	657,631
2023-10-20	34.430	34.580	33.350	33.480	33.480	872,092
2023-10-19	33.620	35.300	33.030	34.430	34.430	1,128,491
2023-10-18	34.480	34.900	33.340	33.390	33.390	1,147,924
2023-10-17	35.560	36.000	34.150	34.450	34.450	989,188
2023-10-16	36.000	36.140	35.350	35.600	35.600	707,871
2023-10-13	36.540	36.540	35.830	35.940	35.940	579,632
2023-10-12	36.650	36.800	35.980	36.280	36.280	826,085
2023-10-11	36.490	37.060	36.060	36.680	36.680	730,006
2023-10-10	36.810	36.830	35.920	36.240	36.240	644,045
2023-10-09	36.270	37.050	35.560	36.700	36.700	935,210
2023-09-28	37.500	37.500	36.260	36.560	36.560	983,337
2023-09-27	37.050	37.290	36.700	37.110	37.110	708,895
2023-09-26	36.800	37.100	36.360	36.960	36.960	625,426
2023-09-25	36.770	37.410	36.560	36.850	36.850	812,428
2023-09-22	36.030	36.860	35.500	36.800	36.800	1,471,375
2023-09-21	37.040	37.040	35.420	35.720	35.720	1,586,059
2023-09-20	37.350	37.350	36.310	36.720	36.720	1,228,775
2023-09-19	38.700	38.700	36.130	37.050	37.050	2,565,640
2023-09-18	36.490	38.280	35.350	37.590	37.590	4,817,079
2023-09-15	34.030	36.330	33.840	36.100	36.100	2,514,734
2023-09-14	31.970	34.030	31.600	34.030	34.030	1,289,959
2023-09-13	32.470	32.900	31.590	32.020	32.020	812,217
2023-09-12	32.500	32.850	32.020	32.700	32.700	776,591
2023-09-11	32.190	32.700	31.670	32.390	32.390	614,129
2023-09-08	32.470	32.840	31.650	32.190	32.190	468,952
2023-09-07	33.330	33.900	32.310	32.500	32.500	961,603
2023-09-06	34.280	34.430	33.040	33.280	33.280	793,802
2023-09-05	35.790	36.210	34.260	34.420	34.420	1,009,192
2023-09-04	33.710	35.780	33.710	35.740	35.740	2,223,728
2023-09-01	33.910	35.000	32.800	33.180	33.180	1,146,404
2023-08-31	34.030	34.330	33.000	33.860	33.860	880,890
2023-08-30	33.950	34.780	32.450	34.340	34.340	2,646,234
2023-08-29	33.040	34.790	32.510	34.460	34.460	756,706
2023-08-28	36.770	36.770	32.800	32.940	32.940	746,921
2023-08-25	34.420	34.430	33.430	33.970	33.970	450,248
2023-08-24	34.120	35.050	33.990	34.480	34.480	282,757
2023-08-23	35.510	35.520	34.060	34.180	34.180	208,973
2023-08-22	35.780	35.780	34.210	35.160	35.160	403,953
2023-08-21	36.700	36.980	35.170	35.290	35.290	335,734
2023-08-18	36.050	36.610	35.820	36.200	36.200	412,727
2023-08-17	35.310	36.500	34.800	36.410	36.410	513,995
2023-08-16	35.220	35.620	34.750	35.420	35.420	524,018
2023-08-15	35.460	35.570	34.560	35.230	35.230	579,722
2023-08-14	36.680	36.680	35.060	35.280	35.280	489,415
2023-08-11	37.480	37.480	36.310	36.320	36.320	431,226
2023-08-10	37.880	37.890	37.050	37.180	37.180	413,113
2023-08-09	38.880	39.180	37.510	37.710	37.710	890,960
2023-08-08	38.880	39.500	38.300	39.180	39.180	627,588
2023-08-07	38.700	39.000	38.120	38.830	38.830	576,566
2023-08-04	39.800	40.320	38.420	38.640	38.640	738,955
2023-08-03	40.250	40.250	39.030	39.690	39.690	774,542
2023-08-02	40.300	41.140	39.220	39.720	39.720	1,188,098
2023-08-01	42.930	43.600	40.060	40.300	40.300	1,735,094

← NewerPage 13 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.