Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.540	19.990	19.370	19.720	19.488	2,840,420
2022-08-03	19.320	20.300	19.310	19.440	19.211	4,345,618
2022-08-02	19.880	19.880	18.790	19.200	18.974	4,261,294
2022-08-01	19.930	20.350	19.680	20.140	19.903	2,598,014
2022-07-29	20.690	20.690	19.860	20.110	19.873	4,883,296
2022-07-28	21.300	21.300	20.400	20.480	20.239	7,511,834
2022-07-27	21.000	21.710	20.880	20.970	20.723	5,134,812
2022-07-26	20.300	21.160	20.300	20.940	20.694	3,247,195
2022-07-25	21.120	21.170	20.490	20.520	20.279	3,558,121
2022-07-22	20.480	21.070	20.480	21.060	20.812	4,709,597
2022-07-21	20.500	21.130	20.310	20.580	20.338	4,036,441
2022-07-20	20.490	20.770	20.170	20.500	20.259	4,412,000
2022-07-19	20.230	21.200	20.060	20.490	20.249	6,359,988
2022-07-18	19.080	20.990	19.080	20.250	20.012	6,801,271
2022-07-15	18.890	19.560	18.780	19.110	18.885	3,954,124
2022-07-14	17.850	19.350	17.680	18.940	18.717	5,566,850
2022-07-13	17.600	18.040	17.600	17.900	17.689	2,096,095
2022-07-12	18.480	18.480	17.520	17.550	17.344	3,810,540
2022-07-11	19.180	19.690	18.300	18.480	18.263	4,880,253
2022-07-08	18.450	19.420	18.280	19.220	18.994	6,198,987
2022-07-07	18.600	18.760	18.030	18.380	18.164	4,135,250
2022-07-06	18.000	18.590	17.740	18.460	18.243	4,560,770
2022-07-05	18.330	18.370	17.730	18.000	17.788	3,895,806
2022-07-04	18.300	18.780	18.000	18.290	18.075	6,120,535
2022-07-01	17.850	18.530	17.770	18.480	18.263	5,771,061
2022-06-30	17.940	18.160	17.790	17.820	17.610	4,234,410
2022-06-29	18.180	18.570	17.900	17.960	17.749	4,298,657
2022-06-28	18.340	18.340	17.870	18.180	17.966	3,721,351
2022-06-27	18.140	18.320	17.730	18.140	17.927	4,734,709
2022-06-24	17.540	18.110	17.520	18.100	17.887	5,624,261
2022-06-23	17.520	17.750	17.000	17.700	17.492	6,088,686
2022-06-22	17.620	17.920	17.270	17.400	17.195	7,085,686
2022-06-21	17.420	17.630	17.050	17.600	17.393	5,201,166
2022-06-20	16.880	17.560	16.880	17.280	17.077	5,658,249
2022-06-17	16.880	17.140	16.620	17.000	16.800	4,578,356
2022-06-16	16.820	17.230	16.710	16.910	16.711	4,246,589
2022-06-15	17.120	17.310	16.880	16.890	16.691	5,636,760
2022-06-14	17.300	17.440	16.700	17.250	17.047	6,216,117
2022-06-13	17.330	17.640	17.090	17.630	17.423	7,770,270
2022-06-10	16.580	17.450	16.480	17.330	17.126	9,460,835
2022-06-09	17.020	17.250	16.200	16.350	16.158	8,456,561
2022-06-08	16.420	18.370	16.360	17.520	17.314	11,992,428
2022-06-07	16.730	16.740	16.160	16.260	16.069	3,741,096
2022-06-06	16.270	16.660	16.230	16.400	16.207	4,787,742
2022-06-02	15.870	16.300	15.800	16.230	16.039	3,232,147
2022-06-01	15.570	16.070	15.510	15.980	15.792	5,174,782
2022-05-31	15.200	15.510	14.850	15.460	15.278	3,225,399
2022-05-30	15.370	15.370	15.010	15.220	15.041	2,233,260
2022-05-27	15.460	15.800	15.050	15.180	15.001	2,673,096
2022-05-26	15.300	15.650	14.720	15.520	15.337	3,726,018
2022-05-25	15.110	15.310	15.090	15.240	15.061	1,844,700
2022-05-24	16.080	16.140	15.100	15.130	14.952	4,364,380
2022-05-23	15.600	16.140	15.580	16.120	15.930	3,439,567
2022-05-20	15.720	15.900	15.400	15.670	15.486	3,030,148
2022-05-19	15.330	15.790	15.230	15.680	15.496	2,484,319
2022-05-18	15.610	15.860	15.540	15.670	15.486	2,459,088
2022-05-17	15.480	15.630	15.150	15.600	15.417	2,879,447
2022-05-16	15.730	15.940	15.380	15.400	15.219	3,243,584
2022-05-13	16.000	16.190	15.470	15.690	15.505	4,124,085
2022-05-12	24.490	24.750	24.000	24.520	15.891	5,794,902

← NewerPage 18 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.