Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	31.290	31.290	28.630	29.000	28.820	19,584,125
2023-04-28	30.210	31.970	30.210	31.530	31.334	15,449,953
2023-04-27	31.000	31.890	29.520	30.190	30.002	24,906,781
2023-04-26	35.550	36.360	31.480	31.950	31.751	30,701,817
2023-04-25	38.500	38.500	34.420	35.900	35.677	26,252,533
2023-04-24	38.050	40.250	37.550	39.390	38.927	23,302,881
2023-04-21	39.520	39.960	37.200	37.760	37.316	18,460,241
2023-04-20	37.540	41.500	37.530	40.200	39.727	26,269,920
2023-04-19	36.540	40.180	36.400	38.380	37.928	28,460,452
2023-04-18	34.980	38.480	34.750	36.830	36.397	27,759,828
2023-04-17	37.000	37.000	34.260	34.840	34.430	24,903,086
2023-04-14	38.490	38.890	35.450	37.010	36.575	22,524,085
2023-04-13	40.610	41.410	36.750	38.700	38.245	28,724,042
2023-04-12	39.810	42.660	38.360	42.190	41.694	27,179,416
2023-04-11	37.020	41.700	36.280	41.510	41.022	31,173,251
2023-04-10	37.000	41.260	36.000	36.530	36.100	27,836,910
2023-04-07	36.650	38.090	35.000	37.820	37.375	22,690,124
2023-04-06	33.300	40.500	33.300	36.650	36.219	35,195,998
2023-04-04	32.850	35.680	32.560	34.090	33.689	28,472,328
2023-04-03	29.480	33.230	29.180	32.530	32.147	30,271,382
2023-03-31	28.180	29.500	27.610	29.500	29.153	15,584,532
2023-03-30	28.560	29.170	27.480	28.430	28.096	19,300,623
2023-03-29	26.480	29.490	26.320	29.230	28.886	26,148,979
2023-03-28	26.760	27.190	26.300	26.480	26.168	10,542,347
2023-03-27	27.580	27.960	26.780	27.310	26.989	15,560,078
2023-03-24	27.500	28.750	27.080	27.950	27.621	24,095,930
2023-03-23	26.960	29.820	26.780	28.850	28.511	27,932,205
2023-03-22	24.960	27.690	24.590	27.210	26.890	22,579,979
2023-03-21	25.000	25.380	24.440	24.960	24.666	8,321,970
2023-03-20	25.280	25.900	25.000	25.180	24.884	12,867,491
2023-03-17	24.000	25.660	23.840	25.310	25.012	16,500,571
2023-03-16	24.150	24.580	23.710	23.860	23.579	8,255,093
2023-03-15	24.750	24.980	24.170	24.410	24.123	10,918,440
2023-03-14	24.500	25.540	24.150	24.840	24.548	17,813,562
2023-03-13	23.270	24.680	23.100	24.620	24.330	17,125,400
2023-03-10	23.600	24.070	23.150	23.510	23.233	11,520,241
2023-03-09	24.000	24.250	23.570	24.200	23.915	16,028,966
2023-03-08	23.830	24.180	23.500	23.890	23.609	13,919,800
2023-03-07	24.990	25.110	23.780	23.830	23.550	13,185,713
2023-03-06	25.330	26.030	24.690	24.920	24.627	18,566,698
2023-03-03	25.160	26.580	24.600	25.550	25.249	34,197,539
2023-03-02	22.500	26.590	22.220	25.730	25.427	44,818,144
2023-03-01	21.690	22.520	21.610	22.210	21.949	15,744,640
2023-02-28	21.750	22.250	21.460	21.740	21.484	8,986,200
2023-02-27	21.590	22.200	21.470	21.750	21.494	11,279,336
2023-02-24	20.690	22.150	20.580	21.840	21.583	22,305,897
2023-02-23	20.200	21.810	20.060	20.970	20.723	16,135,300
2023-02-22	20.410	20.530	20.100	20.220	19.982	6,295,419
2023-02-21	20.710	21.000	20.360	20.580	20.338	5,818,200
2023-02-20	20.660	20.840	20.360	20.800	20.555	7,039,561
2023-02-17	21.060	21.110	20.330	20.450	20.209	9,555,632
2023-02-16	22.000	22.170	20.690	20.890	20.644	19,801,349
2023-02-15	21.800	22.580	21.700	22.230	21.968	17,790,732
2023-02-14	22.600	23.270	21.740	21.950	21.692	20,252,539
2023-02-13	21.560	22.800	21.560	22.690	22.423	22,263,252
2023-02-10	22.400	22.850	21.680	21.790	21.534	24,139,954
2023-02-09	20.230	22.380	20.190	21.950	21.692	18,459,669
2023-02-08	21.400	22.000	20.480	20.630	20.387	15,082,781
2023-02-07	19.480	21.000	19.360	20.760	20.516	11,541,462
2023-02-06	19.450	19.650	19.200	19.340	19.113	2,550,350

← NewerPage 15 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.