Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.460	24.150	22.790	23.130	22.858	9,131,772
2022-11-03	23.000	23.500	22.750	23.300	23.026	6,557,653
2022-11-02	23.240	23.650	22.790	23.290	23.016	12,089,957
2022-11-01	21.920	23.040	21.300	23.000	22.729	10,814,694
2022-10-31	19.760	22.050	19.610	21.770	21.514	11,701,225
2022-10-28	20.740	20.800	19.650	19.680	19.449	5,996,619
2022-10-27	21.620	22.330	20.580	20.660	20.417	6,695,364
2022-10-26	21.290	22.270	21.200	21.580	21.326	6,969,635
2022-10-25	20.850	21.460	20.320	21.090	20.842	4,563,212
2022-10-24	21.860	22.690	20.680	20.850	20.605	6,930,095
2022-10-21	22.200	22.340	21.720	22.000	21.741	3,873,215
2022-10-20	22.210	22.690	21.680	21.990	21.731	6,053,692
2022-10-19	22.520	23.250	22.400	22.400	22.136	5,257,437
2022-10-18	23.080	23.330	22.390	23.300	23.026	6,102,242
2022-10-17	22.650	23.290	22.580	23.280	23.006	4,267,589
2022-10-14	23.000	23.100	22.500	22.930	22.660	5,533,998
2022-10-13	22.500	22.950	22.320	22.720	22.453	5,489,688
2022-10-12	22.050	22.600	21.770	22.500	22.235	5,888,188
2022-10-11	20.600	22.080	20.350	22.000	21.741	6,286,258
2022-10-10	20.210	20.890	19.850	20.600	20.358	3,881,108
2022-09-30	20.500	20.540	19.710	20.200	19.962	2,567,638
2022-09-29	20.920	20.950	20.350	20.490	20.249	2,725,469
2022-09-28	21.210	21.440	20.300	20.390	20.150	2,850,827
2022-09-27	20.790	21.400	20.630	21.230	20.980	3,517,885
2022-09-26	21.090	21.620	20.700	20.790	20.545	4,302,360
2022-09-23	20.360	21.460	20.340	21.150	20.901	6,001,687
2022-09-22	20.200	20.550	20.000	20.460	20.219	2,422,849
2022-09-21	19.900	20.550	19.460	20.290	20.051	2,880,288
2022-09-20	20.000	20.350	19.800	19.900	19.666	1,451,395
2022-09-19	20.400	20.760	19.950	19.970	19.735	1,927,876
2022-09-16	20.860	21.060	20.380	20.380	20.140	2,145,800
2022-09-15	21.400	21.590	20.660	20.860	20.615	2,724,800
2022-09-14	20.980	21.660	20.500	21.370	21.119	2,164,968
2022-09-13	21.390	21.950	21.160	21.260	21.010	1,984,797
2022-09-09	21.500	21.650	21.050	21.180	20.931	2,145,038
2022-09-08	22.090	22.250	21.520	21.560	21.306	2,518,950
2022-09-07	21.560	22.190	21.560	22.040	21.781	3,784,182
2022-09-06	21.770	21.940	21.350	21.770	21.514	2,693,176
2022-09-05	21.710	22.200	21.100	21.650	21.395	4,578,689
2022-09-02	20.620	21.860	20.580	21.690	21.435	5,386,367
2022-09-01	20.230	20.900	20.050	20.530	20.289	2,849,200
2022-08-31	20.580	20.820	20.020	20.090	19.854	2,784,290
2022-08-30	20.750	21.190	20.280	20.560	20.318	2,187,153
2022-08-29	20.100	21.000	19.880	20.910	20.664	3,051,556
2022-08-26	20.620	21.500	20.310	20.470	20.229	2,840,196
2022-08-25	21.410	21.540	20.360	20.760	20.516	4,507,526
2022-08-24	22.200	22.440	21.200	21.410	21.158	4,856,820
2022-08-23	22.400	22.630	21.700	22.220	21.959	6,110,276
2022-08-22	21.310	22.420	21.020	22.400	22.136	6,140,604
2022-08-19	22.770	22.850	21.310	21.450	21.198	8,523,299
2022-08-18	21.890	23.600	21.800	22.740	22.472	13,396,470
2022-08-17	21.340	22.080	20.780	21.870	21.613	5,435,515
2022-08-16	21.560	21.620	21.080	21.210	20.961	3,349,040
2022-08-15	21.310	21.670	20.910	21.510	21.257	3,221,745
2022-08-12	21.800	22.300	21.290	21.290	21.040	4,394,491
2022-08-11	21.090	22.070	21.090	21.800	21.544	5,801,768
2022-08-10	20.900	21.280	20.830	21.090	20.842	3,442,588
2022-08-09	21.290	21.470	20.800	21.380	21.129	3,571,752
2022-08-08	21.380	21.500	20.700	21.300	21.049	4,814,226
2022-08-05	19.880	20.990	19.740	20.910	20.664	5,920,454

← NewerPage 17 of 21 · 1,212 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.