Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.740	16.880	16.150	16.310	16.310	1,463,228
2026-10-21	17.170	17.300	16.620	16.650	16.650	1,431,080
2026-10-20	16.500	17.250	16.300	16.970	16.970	1,919,482
2026-10-19	16.830	17.470	16.010	16.500	16.500	2,292,837
2026-10-16	16.990	17.700	16.700	16.930	16.930	2,438,544
2026-10-15	17.290	17.600	16.690	16.690	16.690	1,984,291
2026-10-14	18.580	18.750	17.680	17.750	17.750	1,671,722
2026-10-13	18.620	19.150	17.510	18.680	18.680	2,800,552
2026-10-12	18.100	19.830	17.930	18.810	18.810	3,667,946
2026-10-09	17.720	18.100	16.710	17.970	17.970	2,058,313
2026-10-08	18.500	18.510	17.460	17.630	17.630	2,237,574
2026-09-30	18.950	19.590	18.320	18.320	18.320	2,663,221
2026-09-29	18.100	19.400	17.800	18.800	18.800	3,156,111
2026-09-28	18.350	18.350	17.750	17.950	17.950	1,514,073
2026-09-24	18.370	18.660	17.710	18.250	18.250	1,768,465
2026-09-23	18.400	18.710	18.160	18.490	18.490	1,637,003
2026-09-22	18.340	18.870	18.150	18.560	18.560	1,922,871
2026-09-21	17.450	18.790	17.380	18.440	18.440	2,322,879
2026-09-18	17.550	17.700	17.250	17.450	17.450	1,324,118
2026-09-17	17.290	17.450	16.880	17.450	17.450	1,160,915
2026-09-16	16.850	17.260	16.610	17.230	17.230	1,159,262
2026-09-15	17.290	17.300	16.750	16.780	16.780	1,062,990
2026-09-14	16.930	17.490	16.810	17.270	17.270	993,237
2026-09-11	17.630	17.630	16.660	17.040	17.040	1,810,781
2026-09-10	18.100	18.100	17.600	17.650	17.650	1,081,072
2026-09-09	18.570	18.640	17.960	18.000	18.000	1,133,331
2026-09-08	18.440	18.730	18.290	18.640	18.640	1,079,164
2026-09-07	18.570	18.660	18.170	18.480	18.480	1,176,701
2026-09-04	18.540	18.900	18.240	18.450	18.450	1,518,233
2026-09-03	18.670	19.030	18.350	18.500	18.500	1,420,492
2026-09-02	18.770	18.930	18.440	18.770	18.770	1,651,139
2026-09-01	19.770	19.840	18.860	18.940	18.940	2,559,277
2026-08-31	19.550	19.840	18.360	19.770	19.770	2,213,026
2026-08-28	19.690	20.050	19.400	19.550	19.550	1,759,927
2026-08-27	19.680	20.080	19.230	19.910	19.910	2,650,530
2026-08-26	20.130	20.200	19.700	19.810	19.810	2,027,235
2026-08-25	19.970	20.500	19.690	19.800	19.800	2,392,785
2026-08-24	21.290	21.440	19.420	20.150	20.150	3,792,663
2026-08-21	20.440	21.590	20.170	21.510	21.510	2,298,894
2026-08-20	20.070	21.400	19.750	20.630	20.630	2,367,188
2026-08-19	21.180	21.220	19.800	19.850	19.850	3,077,283
2026-08-18	20.830	21.420	20.110	21.150	21.150	3,474,410
2026-08-17	18.620	21.210	18.560	20.890	20.890	5,688,857
2026-08-14	18.990	18.990	18.360	18.800	18.800	1,970,136
2026-08-13	18.760	19.440	18.440	18.930	18.930	2,418,145
2026-08-12	19.790	19.860	18.700	18.730	18.730	2,398,740
2026-08-11	19.260	19.800	19.010	19.570	19.570	3,169,923
2026-08-10	17.190	19.700	16.500	19.650	19.650	6,249,597
2026-08-07	17.400	17.600	16.830	17.550	17.550	1,527,195
2026-08-06	17.490	17.490	17.020	17.410	17.410	1,266,880
2026-08-05	17.680	17.680	17.180	17.400	17.400	1,715,253
2026-08-04	17.830	17.840	17.300	17.520	17.520	1,943,167
2026-08-03	16.740	17.490	16.660	17.480	17.480	2,563,803
2026-07-31	16.300	16.790	16.300	16.740	16.740	1,694,197
2026-07-30	16.400	16.960	16.130	16.290	16.290	2,058,214
2026-07-29	16.330	16.820	16.240	16.400	16.400	2,178,813
2026-07-28	16.290	17.250	16.170	16.340	16.340	3,508,742
2026-07-27	14.710	17.160	14.560	16.720	16.720	4,395,359
2026-07-24	14.780	15.080	14.450	14.640	14.640	978,785
2026-07-23	14.680	15.210	14.540	15.130	15.130	1,224,638

Page 1 of 21 · 1,213 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.