Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24.960	25.000	24.130	24.420	24.268	10,885,469
2023-10-30	24.660	25.090	24.600	25.000	24.845	13,236,060
2023-10-27	24.700	25.180	24.580	24.900	24.745	12,505,785
2023-10-26	24.000	25.460	23.450	25.160	25.004	18,945,925
2023-10-25	24.190	24.660	23.960	24.060	23.911	12,830,246
2023-10-24	23.980	24.520	23.600	24.400	24.248	17,863,404
2023-10-23	25.000	25.750	23.100	23.820	23.672	23,168,601
2023-10-20	28.790	29.340	27.210	27.280	27.110	15,110,286
2023-10-19	28.860	29.730	28.720	28.980	28.800	11,662,647
2023-10-18	30.580	30.580	28.770	29.310	29.128	14,438,957
2023-10-17	32.420	32.750	30.370	30.800	30.609	17,911,707
2023-10-16	32.350	33.250	31.790	32.640	32.437	13,456,896
2023-10-13	32.650	33.350	32.330	32.520	32.318	13,919,551
2023-10-12	33.900	34.030	32.510	32.740	32.537	16,872,884
2023-10-11	34.800	34.800	33.200	33.830	33.620	22,919,007
2023-10-10	33.850	35.200	33.580	34.930	34.713	26,224,691
2023-10-09	33.160	34.290	32.820	33.850	33.640	22,027,900
2023-09-28	33.500	34.600	33.210	33.750	33.540	24,768,577
2023-09-27	32.490	33.800	32.100	32.940	32.735	23,598,745
2023-09-26	33.560	34.130	32.720	32.770	32.566	28,223,108
2023-09-25	33.680	34.570	33.180	33.220	33.014	33,572,305
2023-09-22	29.800	34.720	29.560	34.360	34.146	46,524,397
2023-09-21	29.330	30.510	29.230	30.060	29.873	13,963,384
2023-09-20	29.610	31.160	29.460	29.880	29.694	17,013,224
2023-09-19	29.550	30.470	28.750	30.000	29.814	17,292,939
2023-09-18	30.050	30.560	29.230	29.310	29.128	15,897,908
2023-09-15	31.650	32.130	30.190	30.550	30.360	22,154,150
2023-09-14	31.420	33.360	31.330	32.130	31.930	33,281,921
2023-09-13	31.590	31.890	30.770	31.150	30.956	23,501,704
2023-09-12	29.910	33.580	29.820	32.230	32.030	40,533,896
2023-09-11	28.400	30.810	28.100	30.150	29.963	24,012,438
2023-09-08	28.500	28.970	27.780	28.530	28.353	12,331,025
2023-09-07	30.180	30.190	28.760	28.880	28.701	15,797,289
2023-09-06	28.690	30.200	28.610	30.060	29.873	21,665,442
2023-09-05	28.430	29.320	27.940	29.130	28.949	17,284,716
2023-09-04	28.060	28.540	27.570	28.530	28.353	9,744,577
2023-09-01	28.620	28.830	27.720	27.810	27.637	10,263,589
2023-08-31	28.600	29.250	28.380	28.680	28.502	14,694,160
2023-08-30	28.100	29.300	28.050	28.550	28.373	16,241,836
2023-08-29	27.080	28.790	26.860	28.240	28.065	16,738,409
2023-08-28	29.500	29.500	27.000	27.010	26.842	15,780,195
2023-08-25	28.440	28.580	26.200	26.920	26.753	24,252,902
2023-08-24	30.010	30.260	28.610	29.440	29.257	17,533,095
2023-08-23	30.090	30.100	29.300	29.310	29.128	17,347,925
2023-08-22	30.220	30.800	29.400	30.800	30.609	26,065,199
2023-08-21	28.070	30.450	27.800	29.980	29.794	29,276,294
2023-08-18	28.180	30.200	28.110	28.110	27.935	22,899,959
2023-08-17	27.230	28.170	26.940	27.840	27.667	10,454,876
2023-08-16	28.180	28.490	27.100	27.420	27.250	12,808,535
2023-08-15	29.510	29.870	28.290	28.500	28.323	13,841,197
2023-08-14	27.860	28.860	27.770	28.840	28.661	10,164,913
2023-08-11	29.100	29.500	28.100	28.100	27.925	10,052,000
2023-08-10	28.910	29.750	28.610	28.790	28.611	11,329,050
2023-08-09	30.410	30.700	28.870	28.930	28.750	20,196,661
2023-08-08	29.900	31.630	29.810	30.810	30.619	27,174,627
2023-08-07	29.420	30.880	29.420	29.860	29.674	25,955,087
2023-08-04	28.000	29.170	28.000	28.990	28.810	15,926,455
2023-08-03	28.000	28.970	27.890	28.200	28.025	10,750,800
2023-08-02	28.600	28.890	28.110	28.500	28.323	11,021,650
2023-08-01	28.000	29.010	27.390	28.700	28.522	18,675,941

← NewerPage 13 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.