Shenzhen Breo Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	31.550	33.400	29.310	29.350	29.350	5,396,225
2025-04-24	30.700	31.740	30.220	30.750	30.750	2,396,612
2025-04-23	27.540	32.290	27.540	30.630	30.630	5,393,685
2025-04-22	27.000	28.260	26.740	27.790	27.790	2,097,421
2025-04-21	26.590	27.080	26.310	27.050	27.050	1,363,528
2025-04-18	26.800	27.300	26.310	26.670	26.670	1,228,899
2025-04-17	26.730	27.450	26.730	26.930	26.930	1,248,833
2025-04-16	27.830	28.020	26.570	27.070	27.070	1,778,698
2025-04-15	28.140	28.490	27.600	28.160	28.160	1,572,738
2025-04-14	28.340	29.290	27.810	28.160	28.160	2,156,272
2025-04-11	28.030	28.600	27.550	27.760	27.760	2,349,218
2025-04-10	27.500	29.000	27.000	27.870	27.870	2,416,395
2025-04-09	25.570	26.960	23.830	26.800	26.800	2,668,627
2025-04-08	26.100	27.380	25.510	26.440	26.440	2,254,981
2025-04-07	30.600	31.160	26.100	26.100	26.100	4,560,225
2025-04-03	33.600	34.360	31.660	32.630	32.630	2,406,580
2025-04-02	34.170	34.610	33.440	33.860	33.860	2,529,733
2025-04-01	33.200	35.870	32.710	34.170	34.170	3,958,156
2025-03-31	31.880	33.760	31.020	32.850	32.850	2,484,989
2025-03-28	32.400	33.390	31.860	31.940	31.940	1,488,921
2025-03-27	32.050	34.180	31.480	32.580	32.580	2,667,895
2025-03-26	31.230	32.440	31.230	31.600	31.600	1,628,842
2025-03-25	33.080	33.350	30.300	31.000	31.000	3,684,690
2025-03-24	35.900	36.900	32.800	33.350	33.350	4,342,775
2025-03-21	33.880	38.570	33.880	35.900	35.900	6,898,075
2025-03-20	33.880	35.160	33.000	33.660	33.660	4,673,921
2025-03-19	32.450	35.900	31.760	34.340	34.340	6,339,612
2025-03-18	32.900	33.400	32.000	32.400	32.400	2,503,872
2025-03-17	33.150	33.790	32.660	32.950	32.950	2,114,059
2025-03-14	32.270	33.450	31.800	33.250	33.250	2,629,574
2025-03-13	32.660	33.380	31.460	32.250	32.250	2,335,394
2025-03-12	34.570	34.570	32.330	32.860	32.860	4,295,590
2025-03-11	35.110	35.230	33.150	33.770	33.770	4,578,234
2025-03-10	36.000	36.380	34.500	35.160	35.160	3,467,221
2025-03-07	35.440	38.160	34.600	36.400	36.400	6,484,585
2025-03-06	34.380	38.990	34.380	36.400	36.400	6,354,713
2025-03-05	32.000	33.570	31.910	33.480	33.480	2,965,841
2025-03-04	29.580	33.290	29.580	32.800	32.800	4,620,132
2025-03-03	29.760	30.190	29.300	29.580	29.580	869,306
2025-02-28	30.350	30.500	29.300	29.350	29.350	1,055,893
2025-02-27	30.770	30.990	29.840	30.330	30.330	1,472,439
2025-02-26	29.880	30.990	29.820	30.770	30.770	1,736,171
2025-02-25	30.250	30.250	29.600	30.070	30.070	1,550,603
2025-02-24	30.160	31.200	29.350	30.470	30.470	2,510,840
2025-02-21	27.960	30.910	27.810	30.760	30.760	5,084,579
2025-02-20	27.740	28.300	27.500	27.850	27.850	1,455,940
2025-02-19	27.250	27.660	27.250	27.630	27.630	1,032,539
2025-02-18	27.940	27.950	27.060	27.230	27.230	1,182,098
2025-02-17	28.360	28.660	27.720	27.880	27.880	1,636,085
2025-02-14	28.040	28.780	27.820	28.450	28.450	1,161,469
2025-02-13	28.900	28.920	28.000	28.000	28.000	1,063,769
2025-02-12	29.000	29.200	28.330	28.820	28.820	1,235,277
2025-02-11	29.980	30.540	28.640	28.820	28.820	2,895,620
2025-02-10	27.350	29.240	27.350	29.120	29.120	2,602,385
2025-02-07	27.090	27.670	26.910	27.350	27.350	1,302,380
2025-02-06	26.260	27.130	26.260	27.100	27.100	1,338,984
2025-02-05	26.500	26.800	26.000	26.460	26.460	976,814
2025-01-27	26.480	26.880	26.060	26.150	26.150	749,828
2025-01-24	26.100	26.580	26.100	26.580	26.580	990,594
2025-01-23	26.420	26.780	26.250	26.250	26.250	862,821

← NewerPage 7 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.