Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	49.540	50.020	48.340	49.000	35.000	843,654
2023-02-03	50.940	51.350	49.280	50.030	35.736	1,039,827
2023-02-02	50.990	51.940	50.300	50.940	36.386	919,266
2023-02-01	49.280	51.930	48.630	51.350	36.679	1,552,091
2023-01-31	49.060	49.880	48.320	48.870	34.907	886,750
2023-01-30	51.520	51.720	49.230	49.520	35.371	1,631,543
2023-01-20	51.660	51.660	49.950	51.200	36.571	809,152
2023-01-19	52.280	52.570	50.810	51.380	36.700	549,854
2023-01-18	53.840	54.420	51.640	51.680	36.914	868,242
2023-01-17	53.970	54.180	53.000	54.110	38.650	735,673
2023-01-16	52.690	55.280	52.100	54.120	38.657	1,669,560
2023-01-13	47.090	53.700	46.060	53.440	38.171	2,615,163
2023-01-12	47.250	47.590	46.080	46.490	33.207	717,360
2023-01-11	49.610	49.910	47.000	47.280	33.771	1,398,217
2023-01-10	50.820	50.820	49.030	49.840	35.600	1,166,254
2023-01-09	51.750	52.060	49.700	50.070	35.764	1,746,641
2023-01-06	52.800	52.800	50.530	51.750	36.964	1,606,661
2023-01-05	49.080	52.080	48.880	51.810	37.007	1,331,360
2023-01-04	48.000	49.240	47.270	48.980	34.986	1,248,028
2023-01-03	49.030	50.490	46.850	47.440	33.886	1,442,928
2022-12-30	49.700	50.690	48.700	49.030	35.021	960,456
2022-12-29	51.310	52.500	49.620	49.770	35.550	991,414
2022-12-28	52.600	52.890	50.530	51.900	37.071	821,830
2022-12-27	51.970	53.200	50.780	52.490	37.493	1,160,192
2022-12-26	52.560	53.350	51.000	51.000	36.429	1,227,352
2022-12-23	50.380	53.720	50.010	53.440	38.171	1,960,088
2022-12-22	50.580	53.700	49.930	51.410	36.721	1,480,623
2022-12-21	50.110	51.250	49.510	49.990	35.707	747,348
2022-12-20	52.520	52.520	49.500	50.110	35.793	924,590
2022-12-19	52.480	52.840	50.880	51.360	36.686	530,254
2022-12-16	53.130	54.000	52.080	52.480	37.486	934,658
2022-12-15	56.000	56.000	53.000	54.700	39.071	1,436,265
2022-12-14	51.510	56.550	51.000	56.150	40.107	2,453,697
2022-12-13	52.000	53.070	50.510	52.460	37.471	1,778,925
2022-12-12	52.080	53.370	50.800	51.780	36.986	1,771,999
2022-12-09	54.140	54.480	52.100	53.050	37.893	1,574,095
2022-12-08	59.000	59.000	53.530	53.650	38.321	2,765,995
2022-12-07	57.500	59.230	55.500	58.510	41.793	2,970,198
2022-12-06	55.800	61.190	54.000	57.500	41.071	4,906,504
2022-12-05	49.200	58.000	47.010	55.830	39.879	5,331,183
2022-12-02	45.450	48.990	45.450	48.450	34.607	2,253,293
2022-12-01	46.600	51.170	45.890	46.170	32.979	3,226,111
2022-11-30	46.200	46.200	42.800	44.140	31.529	1,435,645
2022-11-29	42.300	46.390	42.300	45.210	32.293	1,692,829
2022-11-28	40.800	43.250	40.660	42.420	30.300	1,174,093
2022-11-25	40.710	42.140	40.010	41.750	29.821	1,403,899
2022-11-24	40.960	41.300	39.540	40.300	28.786	914,352
2022-11-23	41.220	41.580	39.090	40.410	28.864	1,303,058
2022-11-22	42.770	42.890	41.070	41.220	29.443	986,543
2022-11-21	42.700	43.800	41.180	41.990	29.993	1,307,464
2022-11-18	44.250	45.450	43.140	43.250	30.893	1,325,115
2022-11-17	45.000	45.500	43.650	44.460	31.757	1,505,971
2022-11-16	45.220	46.240	44.250	45.000	32.143	1,095,642
2022-11-15	46.000	46.100	44.150	45.140	32.243	1,226,209
2022-11-14	47.700	49.970	44.710	45.010	32.150	2,062,844
2022-11-11	48.000	48.600	45.430	47.800	34.143	2,499,022
2022-11-10	44.300	45.220	43.150	44.760	31.971	1,554,912
2022-11-09	46.370	46.370	43.960	44.310	31.650	1,541,635
2022-11-08	48.000	48.010	44.600	45.490	32.493	1,972,933
2022-11-07	48.880	50.450	47.410	47.730	34.093	2,002,469

← NewerPage 16 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.