Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	33.040	33.200	32.000	32.020	32.020	2,504,550
2024-10-28	33.010	33.320	32.770	33.040	33.040	2,519,679
2024-10-25	33.500	33.560	32.990	33.110	33.110	3,440,633
2024-10-24	32.980	33.590	32.800	33.380	33.380	2,161,721
2024-10-23	32.990	34.090	32.600	33.380	33.380	4,671,722
2024-10-22	32.570	32.980	32.000	32.740	32.740	2,446,583
2024-10-21	32.400	33.040	32.390	32.570	32.570	3,889,356
2024-10-18	31.700	32.860	31.520	32.280	32.280	3,911,112
2024-10-17	33.010	33.770	31.800	31.900	31.900	7,088,557
2024-10-16	36.600	36.600	34.210	34.650	34.650	4,063,597
2024-10-15	40.690	41.260	37.390	38.600	38.600	4,256,574
2024-10-14	40.200	41.000	37.300	40.480	40.480	2,459,928
2024-10-11	41.010	41.010	39.000	40.000	40.000	1,711,442
2024-10-10	41.420	44.330	39.440	41.720	41.720	3,541,195
2024-10-09	42.600	42.620	37.260	41.820	41.820	2,701,137
2024-10-08	45.400	46.600	38.880	45.100	45.100	5,097,694
2024-09-30	35.050	39.580	33.710	39.570	39.570	5,183,785
2024-09-27	32.950	33.000	32.030	32.980	32.980	546,179
2024-09-26	31.010	32.150	30.590	32.070	32.070	1,227,321
2024-09-25	31.210	32.000	31.030	31.240	31.240	2,056,961
2024-09-24	31.360	31.790	30.600	31.250	31.250	1,367,906
2024-09-23	31.550	31.550	30.600	31.050	31.050	419,044
2024-09-20	30.510	31.700	30.270	31.550	31.550	807,055
2024-09-19	30.990	31.650	30.220	30.270	30.270	637,797
2024-09-18	32.040	32.040	30.990	30.990	30.990	180,467
2024-09-13	32.210	32.490	31.350	32.040	32.040	727,308
2024-09-12	32.730	33.030	32.060	32.210	32.210	339,036
2024-09-11	33.090	33.130	32.140	32.690	32.690	458,119
2024-09-10	32.680	33.000	32.450	32.970	32.970	714,243
2024-09-09	33.090	33.500	32.010	32.550	32.550	711,422
2024-09-06	32.880	33.800	32.550	33.040	33.040	1,904,038
2024-09-05	32.280	32.980	32.280	32.800	32.800	720,481
2024-09-04	32.960	33.100	32.140	32.330	32.330	504,374
2024-09-03	32.710	33.240	32.520	32.930	32.930	753,594
2024-09-02	33.450	33.510	32.500	32.810	32.810	662,945
2024-08-30	32.330	33.600	32.020	33.380	33.380	1,471,368
2024-08-29	32.010	32.880	31.800	32.600	32.600	1,151,316
2024-08-28	31.330	32.280	31.000	32.190	32.190	852,687
2024-08-27	31.980	31.980	31.150	31.500	31.500	805,840
2024-08-26	31.060	31.690	30.900	31.490	31.490	910,290
2024-08-23	30.860	31.000	30.600	30.920	30.920	752,890
2024-08-22	31.300	31.880	30.720	30.880	30.880	670,032
2024-08-21	30.690	32.000	30.520	31.340	31.340	1,599,230
2024-08-20	30.610	31.100	30.020	30.820	30.820	987,981
2024-08-19	29.750	30.780	28.280	30.600	30.600	1,654,652
2024-08-16	30.570	30.830	29.620	29.910	29.910	917,335
2024-08-15	30.750	31.200	29.810	30.360	30.360	1,264,512
2024-08-14	31.000	31.360	30.790	30.880	30.880	529,040
2024-08-13	31.070	31.500	30.500	30.980	30.980	667,507
2024-08-12	31.400	31.980	30.830	31.270	31.270	958,673
2024-08-09	30.910	31.750	30.790	31.530	31.530	1,238,871
2024-08-08	30.890	31.250	30.600	31.010	31.010	1,065,164
2024-08-07	30.980	31.730	30.670	30.890	30.890	1,102,526
2024-08-06	31.170	31.230	29.880	31.110	31.110	1,218,338
2024-08-05	34.040	34.700	30.680	30.790	30.790	3,088,449
2024-08-02	32.990	35.200	32.540	34.050	34.050	3,154,685
2024-08-01	33.980	34.060	32.600	33.000	33.000	2,410,038
2024-07-31	33.230	34.660	33.230	33.540	33.540	3,796,761
2024-07-30	35.000	35.500	32.980	33.080	33.080	2,821,827
2024-07-29	30.800	35.100	30.710	34.450	34.450	5,025,534

← NewerPage 9 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.