Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	47.470	47.470	45.760	46.650	33.321	508,025
2023-05-04	48.200	48.200	46.160	47.000	33.571	755,115
2023-04-28	47.310	48.260	46.500	47.540	33.957	872,526
2023-04-27	46.950	48.280	45.250	47.320	33.800	705,488
2023-04-26	47.600	47.600	45.180	46.250	33.036	1,124,501
2023-04-25	47.470	49.650	46.120	46.880	33.486	1,161,364
2023-04-24	46.110	49.890	45.620	48.040	34.314	2,406,962
2023-04-21	46.050	47.170	45.300	45.300	32.357	798,336
2023-04-20	47.860	47.880	45.950	46.100	32.929	660,471
2023-04-19	47.260	48.130	46.750	47.860	34.186	598,558
2023-04-18	47.670	48.050	46.600	46.950	33.536	687,912
2023-04-17	46.630	48.680	46.460	48.200	34.429	1,117,172
2023-04-14	46.750	47.990	46.050	46.900	33.500	826,975
2023-04-13	47.080	47.180	45.110	46.640	33.314	1,111,115
2023-04-12	47.490	47.820	46.210	46.780	33.414	844,211
2023-04-11	49.530	50.200	46.780	47.200	33.714	1,537,582
2023-04-10	51.690	52.390	49.750	50.050	35.750	884,987
2023-04-07	51.200	52.790	51.200	52.410	37.436	583,146
2023-04-06	51.020	53.380	51.020	51.260	36.614	692,239
2023-04-04	51.300	53.500	51.300	51.650	36.893	725,632
2023-04-03	51.980	52.200	50.920	51.960	37.114	746,254
2023-03-31	52.430	53.000	50.400	51.500	36.786	768,712
2023-03-30	50.750	53.100	50.040	52.340	37.386	1,028,469
2023-03-29	53.230	53.440	50.760	50.770	36.264	940,672
2023-03-28	54.220	55.800	53.040	53.330	38.093	1,549,396
2023-03-27	54.980	55.400	53.210	54.800	39.143	1,389,327
2023-03-24	53.230	55.990	53.230	54.200	38.714	1,048,591
2023-03-23	52.880	55.000	52.830	53.990	38.564	1,375,157
2023-03-22	53.530	53.960	52.700	52.880	37.771	790,717
2023-03-21	52.980	53.280	50.700	52.940	37.814	998,863
2023-03-20	51.470	52.650	51.090	51.460	36.757	456,600
2023-03-17	52.360	52.960	51.230	51.670	36.907	468,802
2023-03-16	52.810	52.890	51.400	52.360	37.400	577,490
2023-03-15	52.560	53.500	52.110	52.810	37.721	537,642
2023-03-14	53.000	53.080	52.000	52.610	37.579	601,255
2023-03-13	50.770	53.200	49.890	52.600	37.571	922,700
2023-03-10	51.010	51.230	49.710	50.800	36.286	622,346
2023-03-09	51.790	52.340	50.640	51.800	37.000	473,274
2023-03-08	51.950	52.470	50.900	51.590	36.850	779,345
2023-03-07	54.200	55.000	51.720	51.900	37.071	813,059
2023-03-06	53.900	54.670	52.880	54.310	38.793	681,023
2023-03-03	53.600	53.800	52.410	53.710	38.364	826,707
2023-03-02	54.620	55.630	53.000	53.200	38.000	814,039
2023-03-01	54.220	55.480	53.500	54.900	39.214	976,599
2023-02-28	53.640	54.500	52.590	54.460	38.900	965,916
2023-02-27	53.080	54.700	52.710	53.830	38.450	1,178,476
2023-02-24	54.950	55.850	53.030	53.390	38.136	1,424,984
2023-02-23	55.640	57.810	54.510	55.190	39.421	994,074
2023-02-22	57.800	57.800	55.350	55.940	39.957	1,206,543
2023-02-21	58.150	58.500	56.400	57.510	41.079	1,916,604
2023-02-20	50.890	58.580	49.890	57.340	40.957	2,864,864
2023-02-17	50.920	52.140	50.330	50.630	36.164	1,098,309
2023-02-16	54.580	54.580	50.520	50.820	36.300	1,089,827
2023-02-15	54.080	55.590	53.310	54.350	38.821	1,434,603
2023-02-14	53.450	56.190	52.800	54.040	38.600	1,405,163
2023-02-13	50.090	54.680	50.090	53.180	37.986	1,849,545
2023-02-10	52.000	52.490	50.050	50.320	35.943	822,101
2023-02-09	48.630	51.590	48.530	51.070	36.479	1,154,713
2023-02-08	49.930	50.690	48.900	48.920	34.943	643,942
2023-02-07	49.450	50.080	48.830	49.930	35.664	652,117

← NewerPage 15 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.