Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.300	32.990	31.260	32.890	21.315	6,051,396
2022-02-08	31.150	31.480	30.750	31.480	20.401	2,821,972
2022-02-07	31.660	31.980	30.850	31.170	20.201	2,942,323
2022-01-28	30.870	31.500	30.470	30.950	20.058	2,847,051
2022-01-27	31.600	31.690	30.100	30.500	19.766	4,577,550
2022-01-26	30.670	31.970	30.670	31.520	20.427	5,599,096
2022-01-25	32.950	33.350	30.610	30.650	19.864	8,233,723
2022-01-24	33.700	34.280	33.000	33.190	21.510	5,851,441
2022-01-21	33.690	34.410	33.430	33.950	22.002	5,911,875
2022-01-20	34.410	35.180	33.520	33.680	21.827	7,568,172
2022-01-19	35.000	35.320	33.980	34.410	22.300	7,640,806
2022-01-18	34.870	35.640	34.440	35.020	22.696	15,536,632
2022-01-17	33.500	35.000	33.480	34.780	22.540	14,172,933
2022-01-14	32.690	33.500	32.530	33.060	21.425	5,895,870
2022-01-13	33.980	34.560	32.800	32.800	21.257	7,838,070
2022-01-12	32.620	33.250	32.490	32.820	21.270	3,647,175
2022-01-11	33.130	33.600	32.560	32.720	21.205	4,742,829
2022-01-10	31.840	33.470	31.530	33.120	21.464	7,627,260
2022-01-07	32.280	32.570	31.350	31.530	20.434	4,712,700
2022-01-06	32.650	32.720	32.100	32.220	20.881	4,842,264
2022-01-05	33.320	34.070	32.490	32.740	21.218	6,361,194
2022-01-04	33.210	34.040	33.000	33.360	21.620	7,439,521
2021-12-31	31.960	33.700	31.610	33.040	21.412	9,048,646
2021-12-30	31.600	32.330	31.400	31.950	20.706	3,598,369
2021-12-29	31.150	31.760	30.820	31.500	20.414	3,585,687
2021-12-28	30.820	31.370	30.770	31.100	20.155	2,564,112
2021-12-27	30.280	31.110	29.990	30.800	19.961	2,460,000
2021-12-24	31.000	31.210	30.160	30.280	19.624	3,369,300
2021-12-23	31.600	31.900	30.970	30.980	20.077	3,323,646
2021-12-22	31.200	32.180	31.200	31.610	20.486	4,224,993
2021-12-21	30.890	31.460	30.890	31.250	20.252	2,274,315
2021-12-20	31.410	31.540	30.810	30.880	20.013	2,641,741
2021-12-17	32.100	32.320	31.310	31.520	20.427	3,447,450
2021-12-16	32.000	32.690	32.000	32.270	20.913	3,532,935
2021-12-15	32.480	32.950	31.940	31.980	20.725	4,042,825
2021-12-14	31.260	32.450	31.040	32.450	21.030	4,703,317
2021-12-13	31.520	32.070	31.150	31.690	20.538	3,247,714
2021-12-10	32.000	32.010	31.330	31.520	20.427	3,687,072
2021-12-09	32.600	32.760	31.910	32.160	20.842	3,321,900
2021-12-08	30.960	32.580	30.900	32.400	20.998	5,823,825
2021-12-07	31.890	32.050	30.710	30.850	19.993	3,771,450
2021-12-06	33.130	33.130	31.600	31.710	20.551	5,014,711
2021-12-03	32.990	33.270	32.600	33.100	21.451	2,910,402
2021-12-02	34.000	34.080	32.770	33.000	21.387	5,388,255
2021-12-01	33.560	34.260	33.540	33.990	22.028	3,186,048
2021-11-30	34.270	34.500	33.550	33.880	21.957	5,214,751
2021-11-29	33.000	34.260	32.720	34.030	22.054	6,152,170
2021-11-26	35.100	35.430	34.130	34.600	22.423	7,381,102
2021-11-25	35.120	35.850	34.360	35.450	22.974	11,261,268
2021-11-24	34.700	35.970	34.400	34.460	22.333	12,434,074
2021-11-23	34.000	34.600	33.800	34.460	22.333	6,776,743
2021-11-22	33.160	34.350	33.020	34.090	22.093	7,665,090
2021-11-19	32.000	33.200	31.720	33.150	21.484	6,866,484
2021-11-18	32.580	33.270	31.880	32.010	20.745	4,788,144
2021-11-17	32.200	32.850	32.010	32.800	21.257	4,488,120
2021-11-16	33.070	33.080	31.850	31.930	20.693	4,355,814
2021-11-15	32.800	33.020	32.160	33.020	21.399	4,280,214
2021-11-12	32.760	32.930	32.450	32.810	21.263	4,181,097
2021-11-11	32.620	33.320	32.500	32.740	21.218	6,002,074
2021-11-10	32.180	32.860	32.070	32.860	21.296	5,005,243

← NewerPage 20 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.