Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.580	44.730	43.330	44.080	31.486	617,138
2022-08-03	43.500	45.750	43.360	43.630	31.164	1,233,328
2022-08-02	46.830	46.830	42.320	43.500	31.071	1,778,820
2022-08-01	46.930	48.600	46.150	47.500	33.929	644,562
2022-07-29	49.880	49.880	47.000	47.300	33.786	652,034
2022-07-28	47.880	51.160	47.880	49.010	35.007	995,897
2022-07-27	47.990	48.680	47.300	47.880	34.200	346,868
2022-07-26	47.020	48.550	46.590	47.660	34.043	300,309
2022-07-25	47.930	48.520	46.860	47.020	33.586	425,867
2022-07-22	50.410	50.490	47.810	47.960	34.257	880,334
2022-07-21	49.110	51.260	48.680	50.440	36.029	1,340,319
2022-07-20	48.260	49.590	47.910	49.270	35.193	1,051,446
2022-07-19	48.100	48.700	46.400	48.260	34.471	857,082
2022-07-18	47.550	48.950	47.050	48.110	34.364	930,837
2022-07-15	49.560	50.310	48.000	48.110	34.364	835,207
2022-07-14	48.800	51.100	48.800	49.290	35.207	514,925
2022-07-13	48.800	48.800	47.470	48.320	34.514	455,627
2022-07-12	49.370	50.060	47.560	47.670	34.050	535,732
2022-07-11	49.020	51.100	48.620	49.860	35.614	624,638
2022-07-08	49.800	50.810	49.610	49.720	35.514	473,176
2022-07-07	52.000	52.060	49.510	49.700	35.500	1,120,960
2022-07-06	52.520	53.340	52.120	52.800	37.714	531,029
2022-07-05	54.200	54.470	52.320	53.320	38.086	870,415
2022-07-04	55.610	55.990	53.770	53.980	38.557	937,300
2022-07-01	60.000	61.000	55.820	56.400	40.286	1,410,288
2022-06-30	54.900	62.080	54.900	59.010	42.150	2,168,317
2022-06-29	53.920	57.000	53.320	54.680	39.057	1,409,396
2022-06-28	54.060	55.430	51.840	54.540	38.957	952,138
2022-06-27	55.750	56.600	54.320	54.450	38.893	742,145
2022-06-24	54.280	56.430	53.210	54.700	39.071	1,257,306
2022-06-23	53.010	54.470	52.210	53.400	38.143	768,922
2022-06-22	57.710	57.720	52.800	53.700	38.357	1,697,406
2022-06-21	56.900	59.390	55.850	57.680	41.200	1,360,542
2022-06-20	55.180	58.910	54.410	56.770	40.550	1,619,307
2022-06-17	57.000	57.300	53.510	54.410	38.864	1,609,000
2022-06-16	55.000	57.960	53.800	56.750	40.536	1,928,642
2022-06-15	54.390	55.480	54.090	54.270	38.764	837,124
2022-06-14	56.710	56.900	54.000	54.960	39.257	919,910
2022-06-13	56.140	57.080	55.020	56.760	40.543	875,039
2022-06-10	55.920	57.000	55.010	56.300	40.214	818,266
2022-06-09	59.980	59.980	55.400	56.150	40.107	1,469,371
2022-06-08	62.150	62.150	58.180	60.080	42.914	1,542,850
2022-06-07	64.660	64.660	60.000	62.170	44.407	2,164,978
2022-06-06	64.730	66.600	62.010	65.500	46.786	3,263,289
2022-06-02	63.500	67.660	59.100	65.000	46.429	3,895,872
2022-06-01	68.000	73.980	62.150	63.990	45.707	4,980,085
2022-05-31	56.000	65.160	55.900	65.160	46.543	3,170,690
2022-05-30	45.990	54.300	45.410	54.300	38.786	1,962,833
2022-05-27	46.300	47.050	45.110	45.850	32.321	348,304
2022-05-26	45.450	48.500	45.200	45.850	32.321	358,607
2022-05-25	46.200	46.360	44.510	45.000	31.722	236,952
2022-05-24	49.260	49.290	45.140	45.360	31.976	523,168
2022-05-23	47.790	49.850	47.610	49.260	34.725	355,923
2022-05-20	46.840	48.220	46.760	47.780	33.682	407,659
2022-05-19	47.490	47.850	46.310	46.580	32.836	263,786
2022-05-18	47.550	48.860	47.550	47.870	33.745	163,910
2022-05-17	48.740	48.910	47.100	48.000	33.837	191,774
2022-05-16	51.010	51.050	48.390	48.920	34.486	235,909
2022-05-13	50.530	51.490	49.350	49.890	35.169	351,684
2022-05-12	49.360	51.830	48.500	50.520	35.614	606,298

← NewerPage 18 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.