Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.000	26.320	24.700	25.710	25.550	24,703,350
2024-01-23	22.800	27.650	22.750	26.190	26.027	33,451,265
2024-01-22	24.010	24.400	22.710	23.040	22.897	15,102,756
2024-01-19	23.970	24.490	23.530	23.540	23.394	10,788,462
2024-01-18	22.580	24.060	22.280	24.000	23.851	16,512,733
2024-01-17	23.150	23.450	22.700	22.700	22.559	6,356,300
2024-01-16	23.750	23.790	22.800	23.290	23.145	8,051,291
2024-01-15	23.530	24.200	23.360	23.750	23.602	5,969,462
2024-01-12	24.280	24.470	23.670	23.720	23.573	7,248,700
2024-01-11	23.420	24.530	23.420	24.430	24.278	9,388,050
2024-01-10	23.700	24.130	23.120	23.430	23.284	7,764,396
2024-01-09	24.110	24.530	23.730	23.930	23.781	8,362,071
2024-01-08	24.400	24.580	23.820	23.820	23.672	6,844,294
2024-01-05	26.030	26.090	24.440	24.610	24.457	13,526,836
2024-01-04	25.800	26.300	25.570	26.120	25.958	8,320,370
2024-01-03	26.110	26.480	25.550	25.910	25.749	8,690,309
2024-01-02	26.780	27.080	26.320	26.340	26.176	8,995,950
2023-12-29	26.460	27.610	26.360	26.970	26.802	13,112,082
2023-12-28	25.710	26.650	25.570	26.430	26.266	11,214,816
2023-12-27	25.640	26.060	25.450	25.820	25.660	8,307,650
2023-12-26	26.550	26.650	25.130	25.450	25.292	10,377,317
2023-12-25	26.960	27.330	26.310	26.650	26.484	8,426,095
2023-12-22	27.950	28.290	26.740	26.960	26.792	13,260,179
2023-12-21	27.010	28.960	26.700	27.950	27.776	16,091,588
2023-12-20	28.810	28.880	27.280	27.350	27.180	11,556,802
2023-12-19	28.800	28.860	27.860	28.670	28.492	11,883,300
2023-12-18	28.880	29.700	28.540	28.860	28.681	13,439,071
2023-12-15	29.580	29.800	28.500	28.950	28.770	12,437,714
2023-12-14	30.830	31.230	29.400	29.570	29.386	16,741,700
2023-12-13	31.570	31.700	30.600	30.680	30.489	15,350,800
2023-12-12	31.610	32.380	30.850	31.490	31.294	25,036,190
2023-12-11	30.210	32.140	30.010	31.520	31.324	40,122,215
2023-12-08	28.500	32.660	28.380	31.880	31.682	57,435,426
2023-12-07	25.900	27.960	25.850	27.220	27.051	18,106,228
2023-12-06	25.800	26.250	25.680	25.850	25.689	7,247,970
2023-12-05	27.370	27.460	26.260	26.260	26.097	8,444,400
2023-12-04	27.520	28.200	27.400	27.560	27.389	9,775,484
2023-12-01	26.400	27.980	26.250	27.700	27.528	14,205,257
2023-11-30	26.780	27.180	26.260	26.530	26.365	8,739,550
2023-11-29	28.500	28.590	26.830	26.980	26.812	10,803,438
2023-11-28	27.530	27.810	26.970	27.700	27.528	7,941,819
2023-11-27	26.960	27.940	26.700	27.530	27.359	11,442,550
2023-11-24	27.900	27.980	26.900	27.030	26.862	9,042,650
2023-11-23	27.550	27.950	27.190	27.800	27.627	8,808,470
2023-11-22	28.310	28.310	27.120	27.210	27.041	12,351,104
2023-11-21	28.510	28.890	28.140	28.220	28.045	9,908,357
2023-11-20	28.530	28.850	28.310	28.430	28.253	10,495,872
2023-11-17	27.800	28.890	27.690	28.700	28.522	14,563,568
2023-11-16	28.800	29.060	27.830	27.890	27.717	15,625,860
2023-11-15	28.170	29.500	27.730	29.140	28.959	23,536,850
2023-11-14	27.730	28.090	27.510	27.950	27.776	13,415,890
2023-11-13	26.790	28.080	26.720	27.790	27.617	19,656,586
2023-11-10	26.410	26.990	26.390	26.460	26.296	10,050,469
2023-11-09	26.670	27.170	26.420	26.690	26.524	13,882,269
2023-11-08	26.500	26.820	26.100	26.460	26.296	17,660,853
2023-11-07	25.300	27.200	25.100	26.600	26.435	22,578,810
2023-11-06	24.800	25.440	24.780	25.350	25.192	12,510,300
2023-11-03	23.960	24.900	23.890	24.580	24.427	12,840,039
2023-11-02	24.250	24.770	23.780	23.830	23.682	9,928,342
2023-11-01	24.380	24.700	23.880	24.080	23.930	8,491,163

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.