Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.060	15.260	14.130	15.090	15.090	2,393,067
2026-07-20	16.080	16.550	14.870	15.090	15.090	2,366,747
2026-07-17	16.270	16.960	16.030	16.160	16.160	2,846,602
2026-07-16	16.340	16.940	16.100	16.510	16.510	1,690,576
2026-07-15	16.730	16.750	15.620	16.290	16.290	1,480,004
2026-07-14	15.480	15.940	15.270	15.930	15.930	1,285,585
2026-07-13	16.100	16.180	15.410	15.480	15.480	1,323,271
2026-07-10	15.620	16.400	15.330	16.030	16.030	1,550,337
2026-07-09	15.500	15.860	15.200	15.640	15.640	1,356,241
2026-07-08	15.820	15.950	15.380	15.510	15.510	1,182,261
2026-07-07	16.310	16.360	15.640	15.770	15.770	1,322,439
2026-07-06	16.780	16.900	16.300	16.310	16.310	1,696,997
2026-07-03	17.050	17.190	16.530	16.800	16.800	2,034,422
2026-07-02	16.980	17.650	16.830	16.930	16.930	2,063,432
2026-07-01	16.110	17.390	15.810	17.050	17.050	2,731,479
2026-06-30	16.250	16.400	15.800	16.110	16.110	1,740,353
2026-06-29	16.130	16.500	15.500	16.130	16.130	2,444,217
2026-06-26	16.660	16.770	15.970	15.970	15.970	2,125,820
2026-06-25	17.190	17.310	16.510	16.950	16.950	1,990,938
2026-06-24	18.500	18.500	17.130	17.360	17.360	2,362,335
2026-06-23	19.260	19.870	18.210	18.520	18.520	3,334,343
2026-06-22	16.870	19.340	16.820	19.070	19.070	5,024,669
2026-06-18	16.700	17.020	16.300	16.860	16.860	1,766,606
2026-06-17	17.790	17.800	16.800	16.910	16.910	2,273,460
2026-06-16	18.350	18.530	17.420	17.750	17.750	2,476,582
2026-06-15	18.500	19.120	18.090	18.280	18.280	3,127,259
2026-06-12	17.530	18.680	17.480	17.860	17.860	2,290,455
2026-06-11	18.000	18.000	16.860	17.560	17.560	1,857,817
2026-06-10	17.350	17.700	17.020	17.500	17.500	1,300,770
2026-06-09	17.540	17.850	17.280	17.480	17.480	1,422,896
2026-06-08	18.020	18.190	17.170	17.460	17.460	1,890,840
2026-06-05	18.000	18.550	17.200	18.180	18.180	1,871,866
2026-06-04	18.280	18.380	17.720	17.800	17.800	1,271,411
2026-06-03	18.650	18.740	18.080	18.270	18.270	1,456,310
2026-06-02	19.010	20.060	18.460	18.630	18.630	2,664,260
2026-06-01	18.260	19.470	18.260	19.270	19.270	2,902,492
2026-05-29	19.280	19.440	18.100	18.260	18.260	2,022,385
2026-05-28	19.620	19.820	18.660	19.100	19.100	2,157,027
2026-05-27	20.510	20.510	19.510	19.570	19.570	1,953,779
2026-05-26	21.160	21.330	19.900	20.200	20.200	2,772,424
2026-05-25	22.150	22.420	21.340	21.450	21.450	2,348,624
2026-05-22	22.380	22.650	21.260	21.880	21.880	2,825,179
2026-05-21	23.150	23.240	21.450	21.730	21.730	2,834,783
2026-05-20	23.720	23.880	22.530	23.150	23.150	3,537,750
2026-05-19	24.280	24.680	23.180	23.970	23.970	2,632,697
2026-05-18	24.900	24.920	24.020	24.360	24.360	2,455,936
2026-05-15	24.230	25.730	24.230	24.920	24.920	2,839,013
2026-05-14	25.270	25.340	24.230	24.230	24.230	2,458,125
2026-05-13	24.990	25.410	24.370	25.270	25.270	3,706,954
2026-05-12	24.420	25.470	23.980	24.960	24.960	3,738,917
2026-05-11	22.930	24.980	22.930	24.210	24.210	6,299,918
2026-05-08	22.580	22.780	22.400	22.630	22.630	1,365,593
2026-05-07	22.830	23.300	22.510	22.580	22.580	2,088,432
2026-05-06	22.060	23.170	21.820	23.000	23.000	3,065,666
2026-04-30	21.200	22.000	21.200	22.000	22.000	1,981,379
2026-04-29	20.760	21.420	20.760	21.210	21.210	1,074,437
2026-04-28	21.500	21.500	20.850	21.020	21.020	929,726
2026-04-27	20.700	21.550	20.640	21.500	21.500	1,971,762
2026-04-24	20.560	20.890	20.210	20.730	20.730	1,306,486
2026-04-23	20.870	20.980	20.620	20.700	20.700	1,374,300

← NewerPage 2 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.