Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	42.930	43.600	40.060	40.300	40.300	1,735,094
2023-07-31	41.300	46.230	41.290	43.500	43.500	2,922,550
2023-07-28	38.430	40.010	38.110	39.600	39.600	947,801
2023-07-27	38.790	38.910	37.890	38.460	38.460	722,298
2023-07-26	38.430	38.780	38.010	38.500	38.500	560,664
2023-07-25	38.370	38.720	37.510	38.350	38.350	473,471
2023-07-24	37.880	38.510	37.110	37.600	37.600	637,232
2023-07-21	37.710	39.130	37.590	37.800	37.800	661,252
2023-07-20	37.980	38.550	37.490	37.900	37.900	630,786
2023-07-19	36.770	38.120	36.610	37.920	37.920	657,141
2023-07-18	36.770	37.170	36.080	36.800	36.800	371,841
2023-07-17	36.850	36.850	35.700	36.420	36.420	653,968
2023-07-14	37.300	37.390	36.050	36.460	36.460	443,048
2023-07-13	38.250	38.250	37.160	37.200	37.200	791,410
2023-07-12	39.630	39.630	38.000	38.250	38.250	437,477
2023-07-11	54.720	54.720	53.510	54.400	38.857	265,984
2023-07-10	55.000	55.970	54.200	55.000	39.286	396,298
2023-07-07	55.010	56.010	54.850	55.170	39.407	404,868
2023-07-06	55.910	57.180	55.010	55.300	39.500	1,174,062
2023-07-05	56.050	56.900	55.500	55.910	39.936	655,580
2023-07-04	55.800	56.930	55.780	56.150	40.107	562,308
2023-07-03	53.670	57.310	53.400	56.260	40.186	1,579,228
2023-06-30	54.200	55.000	53.660	53.900	38.500	641,331
2023-06-29	50.700	54.980	50.700	54.540	38.957	1,251,765
2023-06-28	52.250	52.870	50.500	51.390	36.707	417,646
2023-06-27	51.280	53.340	51.010	52.250	37.321	706,820
2023-06-26	51.330	52.790	50.100	51.280	36.629	928,110
2023-06-21	51.370	52.500	50.690	50.690	36.207	603,104
2023-06-20	51.020	52.280	51.020	51.740	36.957	521,543
2023-06-19	50.500	51.980	50.500	51.560	36.829	602,436
2023-06-16	52.510	52.850	50.660	50.840	36.314	800,529
2023-06-15	52.200	53.290	51.810	52.800	37.714	713,442
2023-06-14	51.290	53.750	50.380	52.240	37.314	1,165,879
2023-06-13	51.820	51.870	50.300	51.300	36.643	721,226
2023-06-12	49.200	52.310	48.980	51.910	37.079	727,102
2023-06-09	50.860	50.890	48.880	49.540	35.386	662,537
2023-06-08	51.180	51.860	50.220	50.220	35.871	632,919
2023-06-07	49.710	51.180	49.680	51.180	36.557	426,959
2023-06-06	50.540	51.550	49.600	50.470	36.050	906,147
2023-06-05	50.500	51.800	49.890	51.020	36.443	745,173
2023-06-02	51.300	51.960	50.010	50.380	35.986	1,015,602
2023-06-01	50.480	51.900	50.480	51.220	36.586	878,591
2023-05-31	51.930	51.930	50.020	51.230	36.593	1,113,991
2023-05-30	51.610	52.010	50.490	51.160	36.543	1,008,274
2023-05-29	53.530	54.800	50.610	51.350	36.679	1,271,138
2023-05-26	53.220	53.400	52.310	52.800	37.714	577,502
2023-05-25	54.460	54.460	52.310	53.040	37.886	932,380
2023-05-24	54.670	55.650	53.130	53.450	38.179	1,754,876
2023-05-23	59.890	61.380	54.000	54.680	39.057	3,746,621
2023-05-22	55.740	57.880	55.620	56.560	40.400	1,450,495
2023-05-19	55.000	57.690	54.990	55.900	39.929	1,265,493
2023-05-18	54.000	57.000	53.520	55.290	39.493	1,439,370
2023-05-17	54.500	55.380	53.780	54.570	38.979	1,324,254
2023-05-16	53.800	55.180	53.000	54.200	38.714	2,065,908
2023-05-15	49.200	55.000	48.200	53.990	38.564	2,833,877
2023-05-12	46.440	48.780	46.200	48.200	34.429	640,033
2023-05-11	46.630	47.270	45.800	46.440	33.171	320,901
2023-05-10	46.730	46.840	45.670	46.310	33.079	394,039
2023-05-09	46.500	47.150	45.200	46.390	33.136	729,537
2023-05-08	47.180	47.180	46.010	46.700	33.357	544,877

← NewerPage 14 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.