Broadex Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 174.19 | 187.58 | 173.20 | 180.80 | 180.80 | 13,442,207 |
| 2026-10-20 | 168.03 | 175.96 | 165.50 | 170.53 | 170.53 | 8,477,602 |
| 2026-10-19 | 172.00 | 177.55 | 165.00 | 169.66 | 169.66 | 10,660,759 |
| 2026-10-16 | 183.00 | 187.50 | 170.50 | 173.09 | 173.09 | 12,861,051 |
| 2026-10-15 | 178.01 | 187.80 | 176.69 | 178.35 | 178.35 | 11,183,018 |
| 2026-10-14 | 188.12 | 195.77 | 185.00 | 186.56 | 186.56 | 9,899,248 |
| 2026-10-13 | 171.47 | 193.99 | 170.33 | 191.28 | 191.28 | 16,459,566 |
| 2026-10-12 | 187.08 | 192.60 | 179.20 | 179.64 | 179.64 | 11,063,007 |
| 2026-10-09 | 187.78 | 192.64 | 180.00 | 190.08 | 190.08 | 17,048,939 |
| 2026-10-08 | 218.62 | 219.83 | 187.57 | 190.44 | 190.44 | 21,989,623 |
| 2026-09-30 | 223.01 | 230.55 | 219.36 | 219.83 | 219.83 | 11,272,071 |
| 2026-09-29 | 209.01 | 220.60 | 207.50 | 218.03 | 218.03 | 11,289,986 |
| 2026-09-28 | 230.19 | 231.01 | 210.60 | 213.01 | 213.01 | 11,867,159 |
| 2026-09-24 | 239.11 | 240.88 | 229.80 | 231.02 | 231.02 | 8,527,967 |
| 2026-09-23 | 239.53 | 243.39 | 233.85 | 239.00 | 239.00 | 9,568,713 |
| 2026-09-22 | 244.00 | 245.65 | 235.43 | 236.20 | 236.20 | 12,427,606 |
| 2026-09-21 | 242.00 | 247.80 | 236.36 | 243.99 | 243.99 | 13,018,001 |
| 2026-09-18 | 239.00 | 247.48 | 235.88 | 238.80 | 238.80 | 15,547,138 |
| 2026-09-17 | 233.63 | 235.20 | 228.05 | 231.39 | 231.39 | 11,976,575 |
| 2026-09-16 | 208.67 | 238.38 | 207.04 | 233.47 | 233.47 | 20,487,023 |
| 2026-09-15 | 202.03 | 211.62 | 199.91 | 206.70 | 206.70 | 11,026,390 |
| 2026-09-14 | 200.98 | 209.33 | 199.56 | 204.09 | 204.09 | 9,973,932 |
| 2026-09-11 | 211.13 | 217.51 | 199.38 | 207.84 | 207.84 | 15,402,262 |
| 2026-09-10 | 215.00 | 220.50 | 210.06 | 214.70 | 214.70 | 10,366,357 |
| 2026-09-09 | 220.01 | 224.92 | 213.66 | 215.20 | 215.20 | 14,423,035 |
| 2026-09-08 | 214.02 | 219.72 | 209.50 | 211.39 | 211.39 | 13,103,916 |
| 2026-09-07 | 199.10 | 215.37 | 196.00 | 213.99 | 213.99 | 17,711,908 |
| 2026-09-04 | 204.00 | 210.80 | 191.87 | 193.78 | 193.78 | 13,109,797 |
| 2026-09-03 | 204.29 | 204.90 | 195.05 | 202.29 | 202.29 | 10,101,182 |
| 2026-09-02 | 204.00 | 204.99 | 198.01 | 202.48 | 202.48 | 8,942,864 |
| 2026-09-01 | 209.00 | 209.00 | 200.39 | 205.47 | 205.47 | 10,509,312 |
| 2026-08-31 | 205.10 | 215.35 | 205.01 | 210.60 | 210.60 | 11,943,537 |
| 2026-08-28 | 218.16 | 221.65 | 212.00 | 212.90 | 212.90 | 15,434,829 |
| 2026-08-27 | 195.90 | 223.20 | 194.50 | 216.01 | 216.01 | 23,346,676 |
| 2026-08-26 | 199.00 | 199.78 | 187.57 | 192.87 | 192.87 | 11,337,170 |
| 2026-08-25 | 190.31 | 200.52 | 185.67 | 196.23 | 196.23 | 15,134,718 |
| 2026-08-24 | 204.00 | 210.00 | 192.00 | 198.94 | 198.94 | 21,028,426 |
| 2026-08-21 | 201.01 | 211.30 | 197.00 | 197.42 | 197.42 | 19,551,453 |
| 2026-08-20 | 195.01 | 208.99 | 188.83 | 204.00 | 204.00 | 18,870,941 |
| 2026-08-19 | 206.04 | 208.00 | 188.52 | 190.42 | 190.42 | 19,515,789 |
| 2026-08-18 | 220.63 | 221.00 | 211.18 | 215.65 | 215.65 | 15,406,902 |
| 2026-08-17 | 200.00 | 220.85 | 199.99 | 219.00 | 219.00 | 21,237,793 |
| 2026-08-14 | 183.33 | 194.68 | 178.05 | 194.67 | 194.67 | 18,230,590 |
| 2026-08-13 | 185.00 | 188.96 | 180.01 | 180.08 | 180.08 | 16,883,607 |
| 2026-08-12 | 173.03 | 185.16 | 171.20 | 180.98 | 180.98 | 16,238,468 |
| 2026-08-11 | 168.44 | 178.00 | 167.01 | 173.91 | 173.91 | 14,890,476 |
| 2026-08-10 | 180.04 | 180.89 | 165.30 | 171.15 | 171.15 | 16,984,561 |
| 2026-08-07 | 171.00 | 178.68 | 169.00 | 177.04 | 177.04 | 20,721,031 |
| 2026-08-06 | 159.98 | 175.27 | 154.00 | 171.00 | 171.00 | 24,301,688 |
| 2026-08-05 | 153.36 | 163.00 | 148.00 | 159.43 | 159.43 | 24,079,348 |
| 2026-08-04 | 143.78 | 160.76 | 143.11 | 159.60 | 159.60 | 24,321,152 |
| 2026-08-03 | 139.95 | 144.58 | 137.02 | 141.02 | 141.02 | 13,730,699 |
| 2026-07-31 | 142.00 | 151.00 | 139.01 | 140.50 | 140.50 | 21,771,574 |
| 2026-07-30 | 145.00 | 145.44 | 123.48 | 127.26 | 127.26 | 22,530,812 |
| 2026-07-29 | 147.67 | 150.50 | 136.70 | 145.00 | 145.00 | 18,836,969 |
| 2026-07-28 | 168.08 | 169.96 | 145.47 | 147.67 | 147.67 | 20,958,867 |
| 2026-07-27 | 163.46 | 168.83 | 159.00 | 167.70 | 167.70 | 10,313,148 |
| 2026-07-24 | 167.04 | 169.60 | 160.08 | 163.01 | 163.01 | 10,716,963 |
| 2026-07-23 | 171.76 | 177.00 | 167.30 | 169.07 | 169.07 | 11,258,002 |
| 2026-07-22 | 177.48 | 182.82 | 166.22 | 168.98 | 168.98 | 15,454,227 |
Page 1 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.