Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	47.720	52.000	45.480	49.600	35.429	2,570,993
2022-11-03	44.570	47.600	42.900	47.000	33.571	3,191,090
2022-11-02	41.600	46.500	41.030	44.370	31.693	2,865,412
2022-11-01	36.000	42.400	36.000	41.740	29.814	1,445,946
2022-10-31	35.000	37.050	33.920	36.220	25.871	633,372
2022-10-28	38.580	38.580	35.300	35.340	25.243	549,354
2022-10-27	37.230	38.490	37.230	37.960	27.114	496,182
2022-10-26	36.460	38.330	36.180	37.860	27.043	503,092
2022-10-25	36.820	37.280	36.010	36.470	26.050	340,457
2022-10-24	39.300	39.300	36.650	36.820	26.300	626,796
2022-10-21	39.600	40.090	37.780	38.680	27.629	511,035
2022-10-20	38.510	39.740	37.630	38.880	27.771	582,383
2022-10-19	39.250	39.880	38.010	38.320	27.371	522,383
2022-10-18	40.770	40.770	39.120	39.250	28.036	562,570
2022-10-17	39.300	41.390	39.120	39.900	28.500	598,018
2022-10-14	39.150	40.230	38.750	39.430	28.164	586,058
2022-10-13	39.210	39.800	38.210	39.140	27.957	440,755
2022-10-12	36.330	39.260	35.500	39.220	28.014	536,897
2022-10-11	36.250	37.020	35.050	36.390	25.993	388,211
2022-10-10	38.230	38.970	36.000	36.410	26.007	527,504
2022-09-30	38.460	40.660	38.030	38.220	27.300	707,936
2022-09-29	42.010	42.010	38.300	38.450	27.464	1,011,417
2022-09-28	40.050	42.400	39.500	40.010	28.579	2,482,505
2022-09-27	36.440	39.950	35.920	39.540	28.243	1,722,464
2022-09-26	34.200	36.880	33.670	35.900	25.643	1,416,815
2022-09-23	35.980	36.170	33.830	34.280	24.486	521,259
2022-09-22	36.000	36.950	35.550	35.780	25.557	315,434
2022-09-21	36.430	36.430	35.400	36.320	25.943	546,756
2022-09-20	36.300	37.730	35.600	36.370	25.979	649,146
2022-09-19	37.490	37.670	35.410	35.900	25.643	741,717
2022-09-16	38.690	39.500	37.230	37.260	26.614	817,436
2022-09-15	38.480	39.700	38.380	38.690	27.636	998,268
2022-09-14	36.770	38.880	36.770	38.620	27.586	838,559
2022-09-13	36.630	39.500	36.450	37.760	26.971	960,184
2022-09-09	36.570	37.240	36.130	36.570	26.121	410,314
2022-09-08	37.010	37.060	36.310	36.310	25.936	397,503
2022-09-07	36.320	37.470	36.320	37.010	26.436	379,103
2022-09-06	36.980	36.980	36.220	36.890	26.350	507,374
2022-09-05	37.920	38.300	36.550	36.850	26.321	482,141
2022-09-02	37.990	38.280	37.770	37.970	27.121	280,366
2022-09-01	39.010	39.300	37.720	37.800	27.000	751,153
2022-08-31	38.720	39.620	37.800	38.600	27.571	841,233
2022-08-30	38.590	39.950	37.970	38.570	27.550	483,162
2022-08-29	37.500	38.590	36.800	38.430	27.450	431,249
2022-08-26	38.310	39.430	37.760	37.950	27.107	589,342
2022-08-25	39.450	39.450	37.970	38.310	27.364	723,746
2022-08-24	40.560	40.700	38.860	39.060	27.900	1,022,176
2022-08-23	41.450	42.230	40.200	40.560	28.971	1,042,035
2022-08-22	41.490	43.490	40.590	41.470	29.621	1,368,064
2022-08-19	46.010	47.090	44.160	44.160	31.543	1,057,222
2022-08-18	44.430	46.470	44.170	46.010	32.864	1,002,836
2022-08-17	45.160	45.600	44.130	45.210	32.293	591,038
2022-08-16	45.470	45.640	44.670	44.910	32.079	570,242
2022-08-15	44.900	45.390	44.020	45.390	32.421	744,087
2022-08-12	46.900	46.900	44.880	44.930	32.093	846,560
2022-08-11	45.000	46.850	45.000	46.290	33.064	1,220,963
2022-08-10	45.100	46.460	44.010	44.590	31.850	946,838
2022-08-09	45.990	45.990	45.010	45.500	32.500	717,883
2022-08-08	46.630	47.200	45.410	45.980	32.843	707,995
2022-08-05	43.500	46.800	43.500	46.630	33.307	1,081,421

← NewerPage 17 of 21 · 1,219 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.