Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.870	20.980	20.620	20.700	20.700	1,374,300
2026-04-22	21.080	21.160	20.880	21.000	21.000	1,014,533
2026-04-21	21.200	21.360	20.920	21.180	21.180	1,102,137
2026-04-20	21.500	21.500	21.070	21.300	21.300	1,136,414
2026-04-17	21.410	21.580	21.120	21.390	21.390	1,576,427
2026-04-16	21.360	21.640	21.090	21.560	21.560	1,597,611
2026-04-15	21.660	22.050	21.350	21.360	21.360	1,426,213
2026-04-14	21.720	22.090	21.360	21.600	21.600	1,494,277
2026-04-13	21.880	21.880	21.180	21.700	21.700	1,774,521
2026-04-10	21.490	22.160	21.400	21.630	21.630	1,863,130
2026-04-09	22.370	22.450	21.360	21.380	21.380	2,014,601
2026-04-08	22.020	22.550	21.900	22.370	22.370	2,351,796
2026-04-07	21.790	21.990	21.250	21.480	21.480	2,041,380
2026-04-03	23.180	23.450	21.650	21.820	21.820	3,342,716
2026-04-02	23.860	24.450	22.800	23.060	23.060	2,866,288
2026-04-01	23.760	24.650	23.280	24.080	24.080	3,479,123
2026-03-31	24.000	24.650	23.250	23.430	23.430	4,212,352
2026-03-30	27.600	27.700	23.610	24.550	24.550	6,130,667
2026-03-27	27.300	28.880	26.600	28.200	28.200	4,459,112
2026-03-26	27.140	27.980	25.610	27.300	27.300	5,250,930
2026-03-25	25.190	27.250	25.190	26.930	26.930	5,947,454
2026-03-24	24.100	25.610	24.100	24.700	24.700	4,089,876
2026-03-23	23.440	24.300	22.820	23.840	23.840	5,958,158
2026-03-20	20.930	23.880	20.930	22.750	22.750	7,112,935
2026-03-19	21.290	21.490	20.700	20.820	20.820	973,931
2026-03-18	21.090	21.500	21.000	21.500	21.500	812,897
2026-03-17	21.540	21.670	21.020	21.140	21.140	788,517
2026-03-16	21.710	21.900	21.400	21.490	21.490	804,674
2026-03-13	21.860	22.110	21.500	21.710	21.710	1,048,216
2026-03-12	21.820	22.330	21.700	21.910	21.910	1,243,145
2026-03-11	22.190	22.770	21.790	21.880	21.880	1,416,385
2026-03-10	21.440	22.110	21.360	22.110	22.110	1,219,943
2026-03-09	21.330	21.510	20.690	21.340	21.340	1,301,506
2026-03-06	20.720	21.520	20.720	21.510	21.510	956,179
2026-03-05	20.930	21.240	20.720	20.850	20.850	1,090,047
2026-03-04	20.720	21.110	20.540	20.670	20.670	1,059,745
2026-03-03	21.980	22.280	20.920	21.010	21.010	2,200,061
2026-03-02	22.500	22.600	21.730	22.010	22.010	1,466,379
2026-02-27	22.710	22.820	22.620	22.800	22.800	694,757
2026-02-26	22.870	23.140	22.670	22.750	22.750	1,126,259
2026-02-25	23.120	23.270	22.880	22.880	22.880	1,002,753
2026-02-24	22.890	23.150	22.800	23.150	23.150	1,290,275
2026-02-13	22.750	23.120	22.650	22.750	22.750	823,389
2026-02-12	22.900	23.130	22.530	22.770	22.770	1,304,861
2026-02-11	23.160	23.260	22.830	22.900	22.900	1,317,861
2026-02-10	23.220	23.580	23.070	23.160	23.160	1,444,647
2026-02-09	23.160	23.230	22.880	23.180	23.180	1,354,861
2026-02-06	22.700	22.940	22.210	22.710	22.710	1,799,923
2026-02-05	22.880	23.360	22.620	22.970	22.970	1,449,733
2026-02-04	22.570	22.900	22.350	22.800	22.800	1,274,203
2026-02-03	22.160	22.580	22.160	22.520	22.520	978,164
2026-02-02	22.290	22.670	22.080	22.130	22.130	1,369,257
2026-01-30	22.190	22.410	21.960	22.360	22.360	1,210,258
2026-01-29	22.100	22.680	21.680	22.080	22.080	1,380,778
2026-01-28	22.670	22.680	22.020	22.100	22.100	1,832,128
2026-01-27	22.900	22.980	22.040	22.680	22.680	1,524,048
2026-01-26	23.190	23.300	22.610	22.990	22.990	1,929,666
2026-01-23	22.880	23.250	22.880	23.190	23.190	1,390,752
2026-01-22	22.780	23.100	22.770	22.880	22.880	1,097,726
2026-01-21	22.780	22.910	22.430	22.830	22.830	1,284,254

← NewerPage 3 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.