Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.020	23.270	22.580	22.830	22.830	1,555,218
2026-01-19	23.090	23.110	22.700	22.900	22.900	1,523,344
2026-01-16	23.550	23.800	22.830	22.960	22.960	2,034,174
2026-01-15	23.570	23.720	22.900	23.090	23.090	2,244,659
2026-01-14	23.570	24.180	23.180	23.560	23.560	2,626,778
2026-01-13	24.120	24.230	23.500	23.520	23.520	2,586,368
2026-01-12	23.460	24.090	23.380	23.970	23.970	2,828,746
2026-01-09	23.630	23.810	23.100	23.560	23.560	3,089,296
2026-01-08	23.340	24.240	23.020	23.670	23.670	2,827,611
2026-01-07	23.440	23.640	23.060	23.130	23.130	3,202,719
2026-01-06	24.880	24.970	23.420	23.680	23.680	4,649,767
2026-01-05	21.800	26.150	21.800	24.980	24.980	7,641,051
2025-12-31	21.920	21.990	21.630	21.800	21.800	1,318,020
2025-12-30	22.390	22.390	21.720	21.880	21.880	2,896,119
2025-12-29	22.430	22.830	22.100	22.390	22.390	3,356,623
2025-12-26	23.990	24.080	22.010	22.610	22.610	6,965,771
2025-12-25	26.440	26.830	26.220	26.500	26.500	539,622
2025-12-24	26.500	26.500	26.060	26.430	26.430	404,782
2025-12-23	26.480	26.600	25.640	26.110	26.110	1,011,594
2025-12-22	26.630	26.920	26.520	26.560	26.560	557,315
2025-12-19	26.140	27.090	26.140	26.620	26.620	823,494
2025-12-18	25.280	26.470	25.210	26.260	26.260	979,143
2025-12-17	25.300	25.500	24.950	25.380	25.380	593,532
2025-12-16	26.250	26.250	25.030	25.210	25.210	1,266,199
2025-12-15	26.310	26.660	26.000	26.160	26.160	695,996
2025-12-12	26.660	26.980	26.320	26.440	26.440	549,155
2025-12-11	27.220	27.310	26.460	26.510	26.510	626,196
2025-12-10	27.200	27.570	27.030	27.270	27.270	364,101
2025-12-09	27.530	27.970	27.330	27.360	27.360	428,923
2025-12-08	27.320	27.780	27.300	27.710	27.710	719,357
2025-12-05	26.860	27.380	26.450	27.280	27.280	552,192
2025-12-04	27.620	27.710	26.740	26.750	26.750	929,146
2025-12-03	27.800	28.040	27.490	27.560	27.560	645,105
2025-12-02	28.180	28.210	27.750	27.910	27.910	458,703
2025-12-01	28.650	28.780	28.000	28.180	28.180	831,213
2025-11-28	28.170	28.540	27.750	28.510	28.510	682,297
2025-11-27	27.900	28.300	27.650	28.030	28.030	694,769
2025-11-26	28.300	28.580	27.630	27.760	27.760	767,021
2025-11-25	28.140	28.680	28.120	28.200	28.200	534,024
2025-11-24	27.860	28.250	27.600	28.060	28.060	852,202
2025-11-21	29.460	29.550	27.500	27.580	27.580	1,405,488
2025-11-20	29.300	29.770	28.910	29.470	29.470	956,076
2025-11-19	29.800	29.940	29.100	29.230	29.230	668,499
2025-11-18	30.100	30.280	29.700	29.830	29.830	777,971
2025-11-17	30.380	30.400	29.880	30.140	30.140	826,713
2025-11-14	30.420	30.850	30.400	30.420	30.420	868,018
2025-11-13	30.450	30.750	30.300	30.540	30.540	831,762
2025-11-12	30.510	31.000	30.320	30.540	30.540	1,072,476
2025-11-11	31.080	31.280	30.380	30.410	30.410	1,009,774
2025-11-10	29.580	31.330	29.490	31.120	31.120	2,333,748
2025-11-07	29.550	29.740	29.260	29.580	29.580	538,333
2025-11-06	30.000	30.000	29.510	29.570	29.570	688,454
2025-11-05	29.550	30.000	29.550	29.950	29.950	789,007
2025-11-04	29.570	30.130	29.470	29.800	29.800	1,259,894
2025-11-03	29.440	30.180	29.410	29.690	29.690	1,125,807
2025-10-31	28.550	29.420	28.550	29.380	29.380	1,037,560
2025-10-30	29.250	29.280	28.440	28.490	28.490	797,762
2025-10-29	29.710	29.710	28.820	29.140	29.140	1,167,407
2025-10-28	29.800	30.260	29.300	29.870	29.870	951,446
2025-10-27	29.510	29.790	29.200	29.510	29.510	701,539

← NewerPage 4 of 21 · 1,218 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.