Broadex Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23.880 | 24.790 | 23.840 | 24.440 | 24.288 | 22,153,231 |
| 2024-04-26 | 23.860 | 24.970 | 23.580 | 24.720 | 24.566 | 18,314,839 |
| 2024-04-25 | 23.220 | 23.790 | 23.100 | 23.440 | 23.294 | 12,198,498 |
| 2024-04-24 | 22.310 | 23.600 | 22.120 | 23.550 | 23.404 | 15,579,471 |
| 2024-04-23 | 22.320 | 22.470 | 22.000 | 22.170 | 22.032 | 7,987,850 |
| 2024-04-22 | 21.510 | 22.100 | 20.880 | 21.940 | 21.804 | 9,612,236 |
| 2024-04-19 | 22.900 | 23.080 | 21.970 | 22.400 | 22.261 | 11,385,535 |
| 2024-04-18 | 22.820 | 23.770 | 22.000 | 22.880 | 22.738 | 17,442,015 |
| 2024-04-17 | 21.210 | 22.860 | 21.210 | 22.810 | 22.668 | 16,029,319 |
| 2024-04-16 | 22.220 | 22.700 | 20.650 | 20.670 | 20.542 | 16,152,572 |
| 2024-04-15 | 23.510 | 23.960 | 22.030 | 22.490 | 22.350 | 15,745,321 |
| 2024-04-12 | 23.310 | 24.380 | 23.260 | 23.710 | 23.563 | 19,107,159 |
| 2024-04-11 | 23.000 | 23.560 | 22.920 | 23.020 | 22.877 | 10,681,492 |
| 2024-04-10 | 23.910 | 24.000 | 22.900 | 23.090 | 22.947 | 11,171,941 |
| 2024-04-09 | 24.710 | 24.750 | 23.690 | 24.050 | 23.901 | 12,795,541 |
| 2024-04-08 | 24.500 | 25.110 | 24.210 | 24.390 | 24.238 | 11,717,942 |
| 2024-04-03 | 25.620 | 25.900 | 24.500 | 24.630 | 24.477 | 14,063,129 |
| 2024-04-02 | 26.850 | 27.190 | 25.560 | 25.840 | 25.679 | 17,020,558 |
| 2024-04-01 | 26.600 | 27.500 | 26.500 | 27.060 | 26.892 | 17,527,834 |
| 2024-03-29 | 26.290 | 26.950 | 25.860 | 26.570 | 26.405 | 9,016,474 |
| 2024-03-28 | 26.130 | 27.410 | 25.920 | 26.620 | 26.455 | 22,750,055 |
| 2024-03-27 | 27.880 | 28.170 | 25.950 | 25.980 | 25.819 | 21,063,142 |
| 2024-03-26 | 29.800 | 30.660 | 27.320 | 28.050 | 27.876 | 30,275,883 |
| 2024-03-25 | 32.600 | 32.970 | 29.500 | 29.810 | 29.625 | 33,276,738 |
| 2024-03-22 | 30.460 | 33.500 | 30.310 | 33.080 | 32.874 | 48,314,492 |
| 2024-03-21 | 31.230 | 32.210 | 30.720 | 30.920 | 30.728 | 28,653,251 |
| 2024-03-20 | 31.000 | 32.880 | 30.990 | 31.870 | 31.672 | 44,166,209 |
| 2024-03-19 | 29.430 | 32.700 | 28.940 | 31.550 | 31.354 | 45,986,172 |
| 2024-03-18 | 29.500 | 30.280 | 29.280 | 29.900 | 29.714 | 28,551,698 |
| 2024-03-15 | 28.700 | 30.100 | 28.200 | 29.820 | 29.635 | 25,799,587 |
| 2024-03-14 | 27.600 | 29.800 | 27.310 | 28.900 | 28.720 | 23,904,557 |
| 2024-03-13 | 30.940 | 31.330 | 28.800 | 28.870 | 28.691 | 28,423,309 |
| 2024-03-12 | 30.160 | 30.670 | 28.500 | 29.360 | 29.178 | 32,558,767 |
| 2024-03-11 | 29.500 | 31.200 | 29.100 | 30.750 | 30.559 | 34,800,040 |
| 2024-03-08 | 32.000 | 33.480 | 29.710 | 30.940 | 30.748 | 42,566,605 |
| 2024-03-07 | 27.900 | 30.500 | 27.780 | 29.290 | 29.108 | 37,378,865 |
| 2024-03-06 | 26.670 | 28.680 | 26.480 | 28.220 | 28.045 | 28,765,443 |
| 2024-03-05 | 27.100 | 29.300 | 26.900 | 27.200 | 27.031 | 33,576,344 |
| 2024-03-04 | 26.580 | 29.460 | 26.070 | 27.910 | 27.737 | 30,766,519 |
| 2024-03-01 | 25.390 | 27.250 | 25.170 | 26.480 | 26.315 | 23,592,505 |
| 2024-02-29 | 23.590 | 25.240 | 23.500 | 25.050 | 24.894 | 17,191,884 |
| 2024-02-28 | 26.000 | 26.470 | 23.500 | 23.500 | 23.354 | 26,588,616 |
| 2024-02-27 | 24.810 | 26.610 | 24.450 | 26.330 | 26.166 | 25,449,822 |
| 2024-02-26 | 24.160 | 25.990 | 24.030 | 24.830 | 24.676 | 21,930,921 |
| 2024-02-23 | 24.510 | 25.710 | 24.000 | 25.030 | 24.874 | 23,126,513 |
| 2024-02-22 | 24.570 | 25.230 | 23.600 | 24.190 | 24.040 | 18,409,962 |
| 2024-02-21 | 22.840 | 24.930 | 22.540 | 23.730 | 23.583 | 22,947,272 |
| 2024-02-20 | 21.930 | 25.250 | 21.790 | 23.430 | 23.284 | 25,980,171 |
| 2024-02-19 | 20.990 | 23.150 | 20.700 | 22.800 | 22.658 | 21,785,686 |
| 2024-02-08 | 18.600 | 20.000 | 18.590 | 19.990 | 19.866 | 15,248,262 |
| 2024-02-07 | 19.160 | 19.750 | 17.990 | 18.120 | 18.007 | 14,879,494 |
| 2024-02-06 | 17.450 | 19.410 | 17.100 | 19.170 | 19.051 | 14,351,928 |
| 2024-02-05 | 19.800 | 20.080 | 17.350 | 17.710 | 17.600 | 14,001,134 |
| 2024-02-02 | 21.220 | 21.860 | 19.420 | 19.970 | 19.846 | 13,238,262 |
| 2024-02-01 | 20.290 | 22.210 | 19.810 | 21.270 | 21.138 | 15,971,703 |
| 2024-01-31 | 20.940 | 21.180 | 19.840 | 20.380 | 20.253 | 16,521,861 |
| 2024-01-30 | 23.100 | 23.400 | 21.700 | 21.770 | 21.635 | 14,191,350 |
| 2024-01-29 | 25.200 | 25.200 | 23.000 | 23.420 | 23.274 | 14,551,016 |
| 2024-01-26 | 25.750 | 26.370 | 25.360 | 25.490 | 25.332 | 15,222,896 |
| 2024-01-25 | 25.680 | 26.970 | 25.260 | 26.280 | 26.117 | 24,279,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2900 CNY |
| 2025-07-21 | 0.0800 CNY |
| 2024-06-13 | 0.0800 CNY |
| 2023-04-25 | 0.2200 CNY |
| 2022-05-13 | 0.4000 CNY |
| 2020-05-20 | 0.0500 CNY |
| 2019-05-27 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.