Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.450	19.650	19.200	19.340	19.113	2,550,350
2023-02-03	19.390	19.740	19.230	19.510	19.281	2,856,957
2023-02-02	19.320	19.660	19.280	19.450	19.221	3,384,213
2023-02-01	19.200	19.320	19.100	19.320	19.093	2,635,435
2023-01-31	18.910	19.280	18.830	19.240	19.014	2,841,973
2023-01-30	18.990	19.170	18.870	18.900	18.678	2,725,200
2023-01-20	19.000	19.200	18.730	18.850	18.628	2,636,480
2023-01-19	18.470	19.100	18.470	18.970	18.747	3,516,547
2023-01-18	18.280	18.660	18.200	18.590	18.371	2,341,715
2023-01-17	18.170	18.350	18.000	18.280	18.065	2,292,200
2023-01-16	17.800	18.180	17.790	18.070	17.857	2,956,115
2023-01-13	18.000	18.060	17.780	17.880	17.670	1,363,890
2023-01-12	17.880	18.180	17.830	17.910	17.699	1,713,200
2023-01-11	18.080	18.180	17.830	17.890	17.680	1,773,848
2023-01-10	17.920	18.100	17.750	18.080	17.867	2,106,950
2023-01-09	17.940	18.100	17.840	17.880	17.670	2,136,650
2023-01-06	18.000	18.200	17.700	17.900	17.689	5,112,000
2023-01-05	17.730	18.100	17.620	18.000	17.788	2,127,350
2023-01-04	17.690	17.820	17.570	17.730	17.521	1,721,839
2023-01-03	16.900	17.810	16.900	17.720	17.512	3,825,300
2022-12-30	16.750	17.150	16.730	16.890	16.691	1,622,167
2022-12-29	16.700	17.050	16.630	16.710	16.513	2,236,208
2022-12-28	17.410	17.510	16.700	16.800	16.602	3,807,929
2022-12-27	17.620	17.690	17.360	17.490	17.284	968,537
2022-12-26	17.130	17.650	17.010	17.580	17.373	2,034,052
2022-12-23	17.390	17.390	16.950	16.990	16.790	1,772,777
2022-12-22	17.830	17.950	17.190	17.300	17.097	1,720,250
2022-12-21	17.540	18.000	17.270	17.700	17.492	3,254,895
2022-12-20	17.540	17.600	17.190	17.330	17.126	1,942,316
2022-12-19	18.100	18.190	17.370	17.600	17.393	4,250,425
2022-12-16	18.980	18.980	18.150	18.210	17.996	3,299,855
2022-12-15	18.540	18.800	18.340	18.690	18.470	4,038,875
2022-12-14	18.360	18.580	18.200	18.500	18.282	3,105,229
2022-12-13	18.550	18.560	18.010	18.360	18.144	2,768,100
2022-12-12	18.160	18.650	18.160	18.560	18.342	3,244,520
2022-12-09	18.300	18.610	18.160	18.200	17.986	4,357,856
2022-12-08	18.460	18.560	18.280	18.370	18.154	3,299,686
2022-12-07	18.650	18.770	18.280	18.410	18.193	4,109,100
2022-12-06	19.410	19.590	18.340	18.670	18.450	8,330,043
2022-12-05	20.000	20.030	19.470	19.500	19.271	5,546,986
2022-12-02	19.830	20.200	19.700	19.800	19.567	3,726,000
2022-12-01	20.160	20.430	19.690	19.830	19.597	5,383,865
2022-11-30	20.040	20.290	19.880	20.150	19.913	2,298,501
2022-11-29	20.140	20.470	19.970	20.110	19.873	5,196,650
2022-11-28	19.910	20.360	19.520	20.350	20.111	4,691,850
2022-11-25	20.450	20.680	20.120	20.270	20.032	2,795,220
2022-11-24	20.580	20.900	20.420	20.420	20.180	3,035,250
2022-11-23	20.880	21.060	20.330	20.600	20.358	3,668,805
2022-11-22	21.740	21.830	20.610	20.880	20.634	5,793,008
2022-11-21	22.110	22.420	21.630	21.750	21.494	5,037,900
2022-11-18	21.330	22.670	21.300	22.190	21.929	9,713,412
2022-11-17	20.810	21.330	20.570	21.330	21.079	3,845,920
2022-11-16	21.450	21.450	20.850	20.910	20.664	3,313,028
2022-11-15	21.080	21.600	20.820	21.300	21.049	6,609,078
2022-11-14	21.790	21.790	20.880	21.030	20.783	6,456,148
2022-11-11	22.200	22.330	21.550	21.790	21.534	5,584,870
2022-11-10	21.800	22.080	21.310	21.860	21.603	5,906,000
2022-11-09	22.200	22.210	21.660	21.960	21.702	5,914,790
2022-11-08	22.560	22.700	21.500	22.000	21.741	10,240,705
2022-11-07	23.080	23.100	22.430	22.730	22.463	5,665,679

← NewerPage 16 of 21 · 1,219 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.