Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	48.060	50.790	48.060	49.000	34.542	389,214
2022-05-10	46.900	49.400	46.900	49.000	34.542	403,919
2022-05-09	46.890	48.490	46.600	48.090	33.901	322,873
2022-05-06	48.100	50.320	46.600	47.000	33.132	683,596
2022-05-05	47.310	49.460	47.000	48.770	34.380	573,781
2022-04-29	42.370	49.700	41.990	47.220	33.287	1,334,373
2022-04-28	44.010	44.480	40.150	43.050	30.348	1,206,147
2022-04-27	43.000	45.790	40.110	44.930	31.673	1,276,881
2022-04-26	41.500	46.150	38.750	44.200	31.158	1,742,501
2022-04-25	50.000	50.440	44.110	44.110	31.095	1,562,020
2022-04-22	50.300	56.000	48.000	55.140	38.870	1,574,326
2022-04-21	49.290	53.280	49.280	50.770	35.790	1,021,942
2022-04-20	48.500	50.480	47.830	48.960	34.514	431,790
2022-04-19	49.110	49.790	47.900	48.200	33.978	372,330
2022-04-18	51.110	51.110	49.080	49.670	35.014	619,628
2022-04-15	49.980	52.850	48.010	51.110	36.029	951,533
2022-04-14	48.280	50.470	48.280	49.500	34.894	333,326
2022-04-13	49.740	49.790	48.360	48.560	34.232	301,229
2022-04-12	48.000	50.210	47.280	50.080	35.303	415,639
2022-04-11	50.060	50.770	48.520	48.520	34.204	386,393
2022-04-08	50.670	51.690	49.000	50.150	35.353	408,942
2022-04-07	52.310	53.100	50.910	51.060	35.994	356,687
2022-04-06	52.450	54.470	52.060	53.170	37.482	746,219
2022-04-01	53.260	53.300	51.710	52.470	36.988	470,027
2022-03-31	54.300	55.050	53.170	53.800	37.926	471,097
2022-03-30	51.880	54.670	51.880	54.620	38.504	453,152
2022-03-29	54.140	54.760	52.000	52.750	37.186	418,590
2022-03-28	54.800	55.380	53.010	54.130	38.158	383,282
2022-03-25	55.200	58.800	55.030	55.590	39.188	921,662
2022-03-24	56.270	56.270	54.340	54.610	38.497	531,525
2022-03-23	55.490	56.990	54.750	56.260	39.660	584,271
2022-03-22	56.990	56.990	54.350	55.160	38.884	352,359
2022-03-21	56.680	56.680	55.120	56.350	39.723	532,203
2022-03-18	56.230	56.230	54.860	55.110	38.849	446,111
2022-03-17	54.320	57.360	54.310	56.100	39.547	636,249
2022-03-16	54.000	54.310	51.500	53.370	37.623	484,205
2022-03-15	55.030	55.800	51.230	52.310	36.875	782,292
2022-03-14	58.000	58.970	55.200	55.760	39.307	637,604
2022-03-11	59.000	59.470	56.300	59.240	41.761	595,792
2022-03-10	61.000	61.560	58.800	59.080	41.648	427,420
2022-03-09	60.500	61.860	58.130	59.800	42.155	481,009
2022-03-08	63.830	64.360	59.210	60.390	42.571	1,143,161
2022-03-07	69.550	69.550	63.580	64.280	45.314	659,365
2022-03-04	67.500	68.800	67.210	68.020	47.950	253,367
2022-03-03	69.800	69.800	67.270	67.890	47.858	464,996
2022-03-02	71.190	71.190	68.430	68.800	48.500	297,859
2022-03-01	72.200	72.200	68.800	69.830	49.226	841,516
2022-02-28	69.800	73.370	67.940	72.000	50.756	681,254
2022-02-25	68.980	71.200	68.980	70.150	49.451	275,865
2022-02-24	70.640	71.490	67.200	68.490	48.281	502,111
2022-02-23	69.000	72.480	68.880	71.500	50.403	554,134
2022-02-22	71.060	71.600	68.210	68.220	48.091	576,762
2022-02-21	69.880	72.190	69.880	71.700	50.544	323,995
2022-02-18	70.600	71.490	69.500	70.170	49.466	288,325
2022-02-17	72.780	72.930	71.440	71.820	50.629	379,864
2022-02-16	73.390	73.880	69.320	71.700	50.544	620,545
2022-02-15	70.000	71.970	68.310	70.660	49.811	646,427
2022-02-14	68.140	70.500	66.690	70.000	49.346	704,778
2022-02-11	73.660	74.500	68.610	69.940	49.303	1,063,242
2022-02-10	76.160	76.300	74.030	74.030	52.187	251,368

← NewerPage 19 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.