Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	32.390	33.110	32.250	32.960	32.960	1,796,416
2025-07-23	32.400	32.950	32.300	32.390	32.390	1,267,920
2025-07-22	32.440	33.050	32.170	32.560	32.560	1,834,581
2025-07-21	32.150	32.480	31.600	32.450	32.450	1,492,305
2025-07-18	32.450	32.740	31.900	32.160	32.160	1,212,524
2025-07-17	32.200	32.500	32.000	32.500	32.500	1,284,269
2025-07-16	32.740	32.800	32.160	32.200	32.200	1,144,193
2025-07-15	32.840	33.100	31.960	32.380	32.380	1,320,252
2025-07-14	32.010	33.200	31.740	32.930	32.930	2,227,789
2025-07-11	32.010	32.450	31.980	32.080	32.080	1,044,025
2025-07-10	32.100	32.360	31.800	32.080	32.080	1,163,960
2025-07-09	32.150	32.220	31.740	31.920	31.920	1,133,202
2025-07-08	31.700	32.240	31.530	31.970	31.970	1,605,528
2025-07-07	31.000	32.160	31.000	31.520	31.520	1,725,619
2025-07-04	33.300	33.490	32.230	32.390	32.390	2,082,738
2025-07-03	32.940	34.290	32.730	32.950	32.950	2,850,821
2025-07-02	32.720	32.980	32.180	32.740	32.740	1,740,671
2025-07-01	33.520	34.280	32.580	33.170	33.170	3,157,991
2025-06-30	33.480	33.970	32.950	33.290	33.290	2,749,848
2025-06-27	33.260	33.620	32.700	33.500	33.500	1,837,170
2025-06-26	34.210	34.600	32.920	33.260	33.260	2,907,559
2025-06-25	33.900	35.010	33.460	34.830	34.830	3,101,054
2025-06-24	33.320	34.150	33.190	33.540	33.540	2,080,887
2025-06-23	32.630	33.380	32.020	33.320	33.320	2,589,633
2025-06-20	34.110	34.290	32.520	32.630	32.630	2,357,440
2025-06-19	36.000	36.290	34.070	34.300	34.300	2,488,438
2025-06-18	36.080	36.600	35.150	36.150	36.150	2,675,362
2025-06-17	37.800	38.980	35.750	36.160	36.160	3,134,775
2025-06-16	38.400	39.240	37.410	37.590	37.590	2,668,241
2025-06-13	39.910	40.290	37.610	38.250	38.250	3,241,816
2025-06-12	40.000	41.730	39.500	40.310	40.310	2,838,246
2025-06-11	39.000	41.850	38.300	40.550	40.550	3,787,501
2025-06-10	40.430	40.430	38.600	38.960	38.960	3,587,590
2025-06-09	39.900	42.870	38.090	40.030	40.030	7,332,543
2025-06-06	35.450	38.150	35.010	37.600	37.600	6,042,341
2025-06-05	32.300	35.660	32.030	35.350	35.350	5,578,754
2025-06-04	32.500	32.660	31.710	32.400	32.400	1,885,101
2025-06-03	30.570	33.080	30.570	32.580	32.580	3,673,598
2025-05-30	30.580	31.210	30.220	31.030	31.030	2,220,635
2025-05-29	30.830	30.990	30.000	30.780	30.780	3,214,843
2025-05-28	32.370	32.800	30.560	31.000	31.000	2,720,374
2025-05-27	31.910	33.200	31.400	32.560	32.560	2,826,184
2025-05-26	33.270	33.780	31.620	32.150	32.150	2,161,828
2025-05-23	32.770	33.510	31.880	32.000	32.000	2,784,750
2025-05-22	34.400	36.870	33.330	33.400	33.400	4,540,761
2025-05-21	33.000	36.230	32.380	34.970	34.970	5,280,610
2025-05-20	31.400	33.470	31.100	32.700	32.700	5,579,047
2025-05-19	29.890	30.980	29.200	30.700	30.700	2,899,641
2025-05-16	28.230	30.350	28.230	29.650	29.650	3,927,043
2025-05-15	29.300	29.300	28.260	28.550	28.550	2,178,693
2025-05-14	29.880	30.360	28.860	29.520	29.520	2,690,769
2025-05-13	29.720	30.270	29.040	29.360	29.360	2,364,290
2025-05-12	28.980	29.360	28.600	29.210	29.210	1,724,335
2025-05-09	29.490	30.090	28.510	28.660	28.660	3,160,449
2025-05-08	29.300	30.730	28.990	29.800	29.800	2,622,286
2025-05-07	30.100	30.990	28.880	29.280	29.280	3,384,435
2025-05-06	28.380	30.600	28.380	30.040	30.040	3,953,012
2025-04-30	27.400	29.190	27.290	28.170	28.170	2,822,498
2025-04-29	27.290	28.000	26.800	27.480	27.480	2,882,903
2025-04-28	29.440	29.510	27.360	28.130	28.130	3,489,255

← NewerPage 6 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.