Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.000	30.170	28.800	29.320	29.320	1,593,632
2025-10-23	28.980	29.110	28.560	28.800	28.800	743,093
2025-10-22	29.010	29.150	28.810	28.970	28.970	469,203
2025-10-21	28.670	29.120	28.540	29.050	29.050	582,728
2025-10-20	28.180	28.680	28.180	28.670	28.670	728,298
2025-10-17	28.700	28.700	27.910	27.960	27.960	706,257
2025-10-16	29.010	29.020	28.440	28.550	28.550	494,502
2025-10-15	28.950	29.380	28.710	29.040	29.040	724,649
2025-10-14	29.460	29.970	28.900	28.940	28.940	719,725
2025-10-13	29.000	29.640	28.210	29.400	29.400	836,473
2025-10-10	29.940	30.350	29.790	29.850	29.850	670,135
2025-10-09	29.860	30.260	29.660	30.060	30.060	566,763
2025-09-30	30.030	30.150	29.770	29.800	29.800	453,531
2025-09-29	29.530	30.010	29.130	29.920	29.920	659,920
2025-09-26	29.680	30.240	29.600	29.660	29.660	533,396
2025-09-25	30.090	30.550	29.750	29.870	29.870	863,500
2025-09-24	29.490	30.230	29.140	29.990	29.990	963,006
2025-09-23	30.000	30.180	28.620	29.570	29.570	1,245,396
2025-09-22	30.240	30.450	29.800	30.040	30.040	625,061
2025-09-19	30.450	30.760	29.900	30.250	30.250	848,482
2025-09-18	31.480	31.720	30.270	30.590	30.590	1,558,450
2025-09-17	31.290	31.790	31.290	31.400	31.400	1,119,114
2025-09-16	30.740	31.240	30.540	31.220	31.220	644,382
2025-09-15	31.290	31.290	30.550	30.640	30.640	915,535
2025-09-12	31.320	31.520	31.000	31.200	31.200	726,033
2025-09-11	30.660	31.370	30.360	31.310	31.310	976,833
2025-09-10	31.320	31.680	30.700	30.720	30.720	1,200,854
2025-09-09	31.720	31.800	31.120	31.220	31.220	1,018,872
2025-09-08	31.260	31.850	31.010	31.720	31.720	890,977
2025-09-05	31.000	31.400	30.580	31.330	31.330	998,981
2025-09-04	31.130	31.870	30.580	30.910	30.910	1,282,492
2025-09-03	31.970	32.290	30.970	31.150	31.150	907,951
2025-09-02	32.530	32.710	31.430	31.970	31.970	1,407,831
2025-09-01	32.430	32.890	31.900	32.530	32.530	973,815
2025-08-29	32.880	32.960	32.260	32.360	32.360	1,259,972
2025-08-28	33.610	34.370	31.720	32.980	32.980	2,714,749
2025-08-27	34.670	35.880	33.920	33.970	33.970	2,451,130
2025-08-26	34.660	35.250	34.010	34.780	34.780	1,413,166
2025-08-25	34.780	35.040	34.350	34.660	34.660	1,691,013
2025-08-22	34.010	34.840	33.710	34.500	34.500	2,322,194
2025-08-21	35.000	35.420	34.850	34.960	34.960	1,275,149
2025-08-20	34.900	35.170	34.440	35.090	35.090	1,363,364
2025-08-19	35.440	35.440	34.500	34.950	34.950	2,088,602
2025-08-18	35.780	35.900	35.180	35.440	35.440	2,324,742
2025-08-15	35.280	35.950	35.010	35.780	35.780	2,129,781
2025-08-14	35.850	36.440	34.800	35.000	35.000	2,887,609
2025-08-13	36.080	36.480	35.350	35.850	35.850	2,049,842
2025-08-12	35.840	36.600	35.300	36.080	36.080	2,488,796
2025-08-11	34.400	36.200	33.770	35.290	35.290	2,634,450
2025-08-08	35.200	35.610	34.000	34.460	34.460	2,907,389
2025-08-07	34.440	34.710	33.800	34.590	34.590	1,792,778
2025-08-06	33.720	35.420	33.720	34.340	34.340	2,294,298
2025-08-05	33.850	34.180	33.460	33.830	33.830	1,619,660
2025-08-04	33.200	33.830	32.720	33.790	33.790	1,455,400
2025-08-01	32.770	33.300	32.600	33.290	33.290	1,193,006
2025-07-31	33.090	33.500	32.510	32.630	32.630	1,534,008
2025-07-30	33.270	33.590	32.800	33.050	33.050	1,233,546
2025-07-29	33.680	33.680	32.680	33.270	33.270	1,554,119
2025-07-28	34.100	34.750	33.280	33.680	33.680	1,849,990
2025-07-25	33.400	34.660	32.810	34.100	34.100	2,907,556

← NewerPage 5 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.