Shenzhen Breo Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26.010 | 26.440 | 25.940 | 26.170 | 26.170 | 613,575 |
| 2025-01-21 | 26.850 | 26.850 | 25.990 | 26.180 | 26.180 | 963,925 |
| 2025-01-20 | 26.730 | 26.950 | 26.270 | 26.380 | 26.380 | 952,811 |
| 2025-01-17 | 26.490 | 26.650 | 26.220 | 26.420 | 26.420 | 858,076 |
| 2025-01-16 | 26.160 | 27.080 | 26.160 | 26.570 | 26.570 | 1,016,622 |
| 2025-01-15 | 26.890 | 26.900 | 26.130 | 26.200 | 26.200 | 1,242,047 |
| 2025-01-14 | 25.780 | 26.840 | 25.730 | 26.740 | 26.740 | 1,372,700 |
| 2025-01-13 | 25.230 | 27.200 | 25.230 | 25.890 | 25.890 | 1,790,191 |
| 2025-01-10 | 29.900 | 30.150 | 27.390 | 27.400 | 27.400 | 1,925,216 |
| 2025-01-09 | 29.700 | 30.130 | 29.500 | 29.900 | 29.900 | 874,623 |
| 2025-01-08 | 30.500 | 30.500 | 28.900 | 29.900 | 29.900 | 1,783,430 |
| 2025-01-07 | 30.910 | 30.910 | 30.040 | 30.580 | 30.580 | 1,128,553 |
| 2025-01-06 | 30.200 | 30.490 | 29.910 | 30.370 | 30.370 | 1,007,244 |
| 2025-01-03 | 30.000 | 30.400 | 29.600 | 30.180 | 30.180 | 1,478,756 |
| 2025-01-02 | 29.840 | 30.500 | 29.600 | 29.760 | 29.760 | 1,597,920 |
| 2024-12-31 | 30.500 | 30.910 | 29.710 | 29.800 | 29.800 | 1,989,960 |
| 2024-12-30 | 32.940 | 32.940 | 30.530 | 30.590 | 30.590 | 3,480,050 |
| 2024-12-27 | 34.190 | 34.290 | 32.880 | 32.940 | 32.940 | 2,388,927 |
| 2024-12-26 | 33.800 | 34.750 | 33.460 | 34.150 | 34.150 | 2,607,971 |
| 2024-12-25 | 34.090 | 34.840 | 33.670 | 33.780 | 33.780 | 3,046,748 |
| 2024-12-24 | 32.120 | 35.000 | 31.100 | 34.880 | 34.880 | 5,388,867 |
| 2024-12-23 | 32.180 | 34.240 | 32.090 | 32.380 | 32.380 | 4,896,921 |
| 2024-12-20 | 30.840 | 34.440 | 30.500 | 32.800 | 32.800 | 7,307,283 |
| 2024-12-19 | 29.560 | 29.590 | 28.880 | 29.330 | 29.330 | 924,718 |
| 2024-12-18 | 29.280 | 29.660 | 28.650 | 29.620 | 29.620 | 1,388,391 |
| 2024-12-17 | 31.260 | 31.260 | 29.120 | 29.260 | 29.260 | 3,185,401 |
| 2024-12-16 | 30.960 | 32.320 | 30.830 | 31.480 | 31.480 | 2,176,172 |
| 2024-12-13 | 31.910 | 31.910 | 30.800 | 30.910 | 30.910 | 2,366,272 |
| 2024-12-12 | 32.180 | 32.190 | 31.140 | 31.970 | 31.970 | 2,439,815 |
| 2024-12-11 | 31.930 | 32.500 | 31.360 | 32.190 | 32.190 | 3,528,324 |
| 2024-12-10 | 31.060 | 32.510 | 30.710 | 31.690 | 31.690 | 5,225,501 |
| 2024-12-09 | 30.430 | 30.430 | 29.510 | 30.000 | 30.000 | 2,013,767 |
| 2024-12-06 | 30.500 | 30.890 | 30.100 | 30.440 | 30.440 | 2,244,375 |
| 2024-12-05 | 30.610 | 30.930 | 30.360 | 30.860 | 30.860 | 932,852 |
| 2024-12-04 | 31.220 | 32.100 | 30.510 | 30.650 | 30.650 | 1,535,657 |
| 2024-12-03 | 32.060 | 32.120 | 31.230 | 31.570 | 31.570 | 1,363,254 |
| 2024-12-02 | 31.500 | 32.390 | 31.220 | 32.150 | 32.150 | 2,070,776 |
| 2024-11-29 | 31.200 | 32.120 | 31.120 | 31.580 | 31.580 | 1,270,259 |
| 2024-11-28 | 31.460 | 32.160 | 31.280 | 31.320 | 31.320 | 1,512,173 |
| 2024-11-27 | 30.550 | 31.300 | 29.770 | 31.220 | 31.220 | 988,039 |
| 2024-11-26 | 30.490 | 31.350 | 30.250 | 30.540 | 30.540 | 966,805 |
| 2024-11-25 | 29.620 | 30.800 | 29.370 | 30.750 | 30.750 | 1,104,498 |
| 2024-11-22 | 30.440 | 31.280 | 29.690 | 29.690 | 29.690 | 1,541,878 |
| 2024-11-21 | 31.000 | 31.000 | 30.100 | 30.350 | 30.350 | 736,041 |
| 2024-11-20 | 30.000 | 30.750 | 29.760 | 30.670 | 30.670 | 1,050,084 |
| 2024-11-19 | 29.440 | 30.020 | 29.210 | 30.020 | 30.020 | 1,050,895 |
| 2024-11-18 | 30.340 | 30.700 | 29.470 | 29.650 | 29.650 | 1,303,251 |
| 2024-11-15 | 31.710 | 31.710 | 30.200 | 30.200 | 30.200 | 1,423,055 |
| 2024-11-14 | 32.150 | 32.690 | 31.700 | 31.710 | 31.710 | 1,643,213 |
| 2024-11-13 | 31.640 | 32.450 | 31.640 | 32.400 | 32.400 | 2,107,085 |
| 2024-11-12 | 32.510 | 33.490 | 31.740 | 32.020 | 32.020 | 3,937,592 |
| 2024-11-11 | 31.410 | 32.590 | 31.320 | 32.500 | 32.500 | 2,149,707 |
| 2024-11-08 | 31.510 | 32.380 | 31.230 | 31.720 | 31.720 | 2,661,622 |
| 2024-11-07 | 30.300 | 31.480 | 30.300 | 31.460 | 31.460 | 1,979,171 |
| 2024-11-06 | 30.700 | 30.960 | 30.330 | 30.470 | 30.470 | 1,989,352 |
| 2024-11-05 | 29.800 | 30.770 | 29.560 | 30.530 | 30.530 | 1,994,317 |
| 2024-11-04 | 29.220 | 29.990 | 29.220 | 29.900 | 29.900 | 1,448,166 |
| 2024-11-01 | 30.320 | 30.570 | 29.210 | 29.310 | 29.310 | 2,034,435 |
| 2024-10-31 | 30.610 | 31.210 | 30.300 | 30.340 | 30.340 | 2,095,947 |
| 2024-10-30 | 31.740 | 31.750 | 30.700 | 30.980 | 30.980 | 2,388,027 |
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.