Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	74.500	76.370	74.110	75.900	53.505	420,971
2022-02-08	74.200	76.000	73.210	74.400	52.448	284,089
2022-02-07	78.880	79.300	74.200	74.350	52.412	610,689
2022-01-28	83.000	83.000	77.570	78.400	55.267	885,078
2022-01-27	82.940	86.190	80.130	83.050	58.545	861,530
2022-01-26	84.710	86.700	80.000	82.800	58.369	685,052
2022-01-25	86.900	86.900	84.300	85.750	60.449	312,719
2022-01-24	86.780	87.730	85.500	86.900	61.259	306,999
2022-01-21	85.770	86.860	84.800	86.780	61.175	399,624
2022-01-20	88.580	89.220	85.220	86.000	60.625	549,624
2022-01-19	91.820	91.820	86.830	89.010	62.747	720,911
2022-01-18	94.000	95.500	91.050	91.880	64.770	757,078
2022-01-17	92.600	96.720	91.000	94.810	66.835	814,238
2022-01-14	92.000	94.490	91.160	92.000	64.854	543,403
2022-01-13	92.970	94.680	91.130	93.680	66.039	518,457
2022-01-12	92.010	93.970	91.100	92.330	65.087	510,069
2022-01-11	94.990	95.830	91.790	92.060	64.897	555,839
2022-01-10	93.200	96.730	92.080	95.500	67.322	795,366
2022-01-07	98.000	99.570	93.270	93.270	65.750	922,583
2022-01-06	101.00	101.50	96.690	97.300	68.591	626,185
2022-01-05	101.50	102.61	98.230	101.01	71.206	593,357
2022-01-04	106.50	109.68	99.530	101.86	71.805	1,079,610
2021-12-31	100.88	107.94	100.00	104.50	73.666	1,302,074
2021-12-30	102.53	103.99	98.120	98.500	69.436	849,359
2021-12-29	100.52	103.50	99.500	102.80	72.468	712,892
2021-12-28	98.510	102.58	98.500	100.49	70.839	1,014,519
2021-12-27	92.480	99.850	91.100	99.500	70.141	902,591
2021-12-24	92.700	94.020	91.280	92.490	65.200	297,164
2021-12-23	95.130	95.730	91.000	92.300	65.066	664,773
2021-12-22	94.700	96.580	94.610	96.000	67.674	252,303
2021-12-21	96.800	98.050	94.360	95.400	67.251	260,278
2021-12-20	97.460	97.800	95.340	96.590	68.090	222,334
2021-12-17	99.700	100.78	96.000	96.000	67.674	416,651
2021-12-16	101.99	102.65	100.00	100.40	70.776	198,164
2021-12-15	105.00	105.99	100.73	100.83	71.079	572,198
2021-12-14	104.16	106.49	102.51	104.83	73.899	504,901
2021-12-13	104.90	106.87	101.18	103.80	73.173	408,513
2021-12-10	100.29	106.00	100.22	104.66	73.779	919,504
2021-12-09	98.540	102.01	95.510	100.22	70.649	840,341
2021-12-08	90.310	98.540	89.500	96.600	68.097	1,332,069
2021-12-07	93.900	93.900	87.580	89.190	62.873	1,359,086
2021-12-06	95.600	95.600	90.860	91.600	64.572	673,995
2021-12-03	95.080	97.760	94.020	94.750	66.793	422,476
2021-12-02	100.19	100.70	94.560	94.840	66.856	540,134
2021-12-01	101.50	101.83	98.520	99.760	70.325	449,723
2021-11-30	102.00	103.57	101.05	101.82	71.777	368,716
2021-11-29	103.88	105.30	101.56	102.10	71.974	561,717
2021-11-26	104.05	106.66	101.00	105.99	74.716	585,330
2021-11-25	105.89	109.00	103.60	104.01	73.321	593,177
2021-11-24	106.80	106.80	102.01	104.00	73.314	416,672
2021-11-23	104.97	108.00	100.20	106.85	75.323	1,072,204
2021-11-22	104.79	107.32	103.44	105.00	74.019	579,194
2021-11-19	105.00	107.86	103.66	104.69	73.800	480,613
2021-11-18	111.04	116.00	104.90	105.28	74.216	1,000,582
2021-11-17	109.20	112.00	106.89	109.80	77.402	634,650
2021-11-16	109.66	112.88	107.01	110.50	77.896	814,273
2021-11-15	108.01	111.99	104.00	108.98	76.824	828,165
2021-11-12	97.120	113.28	97.120	107.32	75.654	1,218,123
2021-11-11	98.000	100.78	98.000	98.900	69.719	433,000
2021-11-10	92.000	99.660	92.000	99.340	70.029	750,041

← NewerPage 20 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.