Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.240	25.180	24.180	24.370	15.794	4,888,180
2022-05-10	23.530	24.050	23.110	24.030	15.573	2,932,050
2022-05-09	22.700	23.660	22.700	23.550	15.262	2,690,296
2022-05-06	22.120	23.260	22.120	23.040	14.932	3,885,241
2022-05-05	22.440	23.110	22.110	22.600	14.647	3,828,192
2022-04-29	21.720	22.600	21.600	22.410	14.523	3,624,523
2022-04-28	22.020	22.020	21.110	21.420	13.882	3,928,800
2022-04-27	20.200	21.990	19.980	21.840	14.154	5,161,920
2022-04-26	22.700	22.900	20.550	20.700	13.415	7,245,103
2022-04-25	25.300	25.300	22.440	22.780	14.763	6,435,711
2022-04-22	26.500	26.500	25.300	25.330	16.416	3,669,912
2022-04-21	26.790	27.210	26.230	26.360	17.083	3,840,876
2022-04-20	27.680	27.700	26.650	26.740	17.330	3,782,311
2022-04-19	27.520	27.980	27.250	27.420	17.770	3,869,584
2022-04-18	27.300	27.960	26.510	27.490	17.816	4,510,336
2022-04-15	26.600	28.180	26.000	27.240	17.654	5,291,335
2022-04-14	25.990	26.680	25.890	26.570	17.219	4,011,973
2022-04-13	27.270	27.290	25.820	25.850	16.753	5,565,951
2022-04-12	28.070	28.070	26.810	27.430	17.777	7,304,961
2022-04-11	27.400	28.600	26.990	28.100	18.211	10,970,760
2022-04-08	32.240	32.240	28.640	28.760	18.639	21,170,905
2022-04-07	26.870	26.870	26.870	26.870	17.414	0
2022-04-06	26.870	26.870	26.870	26.870	17.414	0
2022-04-01	26.870	26.870	26.870	26.870	17.414	0
2022-03-31	26.870	26.870	26.870	26.870	17.414	0
2022-03-30	26.580	26.870	26.460	26.870	17.414	4,005,312
2022-03-29	25.970	26.590	25.820	26.560	17.213	4,831,290
2022-03-28	25.560	26.210	25.020	25.970	16.831	3,526,723
2022-03-25	26.390	26.540	25.810	25.810	16.727	3,863,418
2022-03-24	27.100	27.380	26.210	26.220	16.993	6,302,850
2022-03-23	26.000	27.500	25.800	27.500	17.822	8,990,134
2022-03-22	26.400	26.400	25.720	25.860	16.759	4,093,210
2022-03-21	26.310	26.580	26.020	26.530	17.194	4,080,486
2022-03-18	26.280	26.680	25.970	26.310	17.051	4,038,825
2022-03-17	26.590	26.950	26.170	26.320	17.057	5,779,267
2022-03-16	25.790	26.290	24.850	26.160	16.954	7,018,288
2022-03-15	27.170	27.500	25.320	25.320	16.409	7,309,410
2022-03-14	28.400	28.810	27.540	27.560	17.861	4,219,809
2022-03-11	28.370	28.980	27.770	28.750	18.632	5,308,260
2022-03-10	29.800	29.900	28.600	28.830	18.684	6,376,069
2022-03-09	30.330	30.500	27.510	28.950	18.762	9,484,951
2022-03-08	30.520	30.960	29.710	30.060	19.481	8,193,286
2022-03-07	32.060	32.160	30.310	30.410	19.708	9,431,986
2022-03-04	32.560	32.880	31.690	31.870	20.654	6,681,379
2022-03-03	33.580	33.640	32.570	32.710	21.199	5,313,607
2022-03-02	34.120	34.120	33.020	33.260	21.555	6,210,477
2022-03-01	34.500	34.550	33.850	34.150	22.132	4,081,725
2022-02-28	34.300	34.570	33.200	34.280	22.216	7,032,622
2022-02-25	34.600	35.680	34.070	34.560	22.398	9,763,551
2022-02-24	35.030	35.630	33.150	33.750	21.873	14,702,581
2022-02-23	33.680	34.770	33.680	34.770	22.534	10,846,737
2022-02-22	33.280	34.200	33.050	33.680	21.827	10,916,643
2022-02-21	32.280	33.640	32.170	33.570	21.756	11,337,993
2022-02-18	31.400	31.930	31.350	31.800	20.609	3,668,154
2022-02-17	31.410	31.750	31.010	31.110	20.162	3,149,629
2022-02-16	31.630	31.950	31.250	31.600	20.479	2,649,960
2022-02-15	31.080	31.480	30.930	31.390	20.343	2,455,605
2022-02-14	31.190	31.360	30.600	30.970	20.071	2,683,950
2022-02-11	32.550	32.650	31.230	31.300	20.285	4,747,228
2022-02-10	32.880	33.060	32.280	32.560	21.101	3,799,980

← NewerPage 19 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.