Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	27.780	28.560	27.450	28.080	27.906	10,369,535
2023-07-28	28.490	29.000	28.020	28.190	28.015	10,290,485
2023-07-27	28.950	29.260	28.390	28.480	28.303	9,971,135
2023-07-26	30.420	30.560	28.840	29.130	28.949	15,402,969
2023-07-25	31.090	31.660	30.210	30.410	30.221	16,847,234
2023-07-24	30.000	31.390	29.000	30.420	30.231	19,182,247
2023-07-21	32.460	32.860	31.100	31.610	31.414	16,932,808
2023-07-20	34.300	34.450	32.270	32.450	32.248	19,194,600
2023-07-19	35.670	35.870	34.040	34.180	33.968	16,804,300
2023-07-18	36.710	37.030	34.820	35.020	34.802	24,056,107
2023-07-17	35.620	37.800	35.580	37.050	36.820	28,856,000
2023-07-14	36.930	36.940	35.510	36.160	35.935	32,056,200
2023-07-13	32.360	37.300	32.170	36.150	35.925	42,450,424
2023-07-12	34.500	34.700	31.990	32.080	31.881	30,007,306
2023-07-11	35.180	36.100	34.150	35.000	34.783	27,040,040
2023-07-10	38.500	38.830	35.000	35.000	34.783	36,974,296
2023-07-07	38.500	40.880	37.040	38.970	38.728	50,958,764
2023-07-06	34.750	37.490	34.600	36.980	36.750	33,240,153
2023-07-05	34.540	36.830	33.810	35.470	35.250	31,773,968
2023-07-04	35.220	36.180	34.600	34.760	34.544	22,385,806
2023-07-03	34.750	36.110	34.000	35.600	35.379	28,383,746
2023-06-30	31.700	34.880	31.450	34.450	34.236	34,176,580
2023-06-29	31.900	32.680	31.220	32.160	31.960	29,527,222
2023-06-28	34.930	34.930	30.150	31.800	31.602	41,300,938
2023-06-27	36.220	36.980	35.520	36.380	36.154	19,853,347
2023-06-26	37.060	38.940	35.790	36.300	36.074	30,134,682
2023-06-21	41.000	41.000	37.800	38.030	37.794	38,730,222
2023-06-20	42.610	42.980	40.500	42.030	41.769	45,114,250
2023-06-19	41.690	46.490	40.370	44.580	44.303	62,670,319
2023-06-16	37.000	44.450	36.600	42.770	42.504	57,313,775
2023-06-15	35.700	38.650	35.680	37.090	36.860	43,991,754
2023-06-14	33.740	37.950	33.260	36.200	35.975	46,491,750
2023-06-13	33.300	34.880	33.100	34.230	34.017	27,599,546
2023-06-12	34.100	35.090	33.290	33.980	33.769	37,130,147
2023-06-09	31.800	34.970	31.510	33.880	33.669	44,916,727
2023-06-08	30.450	32.460	29.310	32.450	32.248	42,653,713
2023-06-07	29.240	30.880	28.820	30.860	30.668	29,039,456
2023-06-06	30.450	30.980	29.190	29.450	29.267	17,500,199
2023-06-05	30.000	31.250	29.810	30.500	30.310	18,224,326
2023-06-02	30.750	31.780	30.400	30.440	30.251	20,937,572
2023-06-01	30.020	31.900	29.980	30.460	30.271	26,456,592
2023-05-31	31.000	31.170	30.000	30.890	30.698	29,907,195
2023-05-30	29.460	31.660	29.020	31.540	31.344	40,044,302
2023-05-29	29.800	31.400	28.520	30.100	29.913	36,360,271
2023-05-26	27.170	29.470	27.000	29.270	29.088	33,296,909
2023-05-25	27.840	28.480	26.280	27.580	27.409	29,600,200
2023-05-24	25.630	27.840	25.550	27.200	27.031	26,131,595
2023-05-23	26.440	27.150	25.850	26.070	25.908	14,884,128
2023-05-22	26.810	26.980	25.880	26.450	26.286	16,704,241
2023-05-19	28.030	28.290	26.850	27.110	26.942	29,702,750
2023-05-18	26.800	29.570	26.240	28.890	28.710	48,464,354
2023-05-17	25.400	26.390	25.200	26.070	25.908	12,695,300
2023-05-16	26.130	26.350	25.250	25.450	25.292	11,247,195
2023-05-15	26.740	27.310	25.370	26.370	26.206	15,076,048
2023-05-12	26.200	26.990	25.700	26.470	26.306	16,263,335
2023-05-11	26.370	26.600	25.920	26.100	25.938	10,577,641
2023-05-10	27.200	27.900	25.800	26.390	26.226	19,854,211
2023-05-09	28.290	29.480	27.500	27.500	27.329	17,622,817
2023-05-08	28.070	29.330	27.020	28.280	28.104	18,512,341
2023-05-05	29.060	29.550	27.600	27.960	27.786	16,241,705

← NewerPage 14 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.