Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.510	17.970	17.510	17.790	17.749	3,953,500
2024-07-25	17.600	17.780	17.200	17.560	17.519	5,062,833
2024-07-24	17.810	18.500	17.750	17.760	17.719	6,312,470
2024-07-23	18.800	18.900	17.900	17.920	17.878	7,268,300
2024-07-22	18.550	19.000	18.550	18.720	18.676	5,774,200
2024-07-19	18.590	18.980	18.450	18.780	18.736	5,402,000
2024-07-18	18.890	18.950	18.060	18.700	18.657	8,818,349
2024-07-17	19.680	20.150	19.130	19.160	19.115	12,073,209
2024-07-16	18.520	20.150	18.360	19.970	19.924	14,279,207
2024-07-15	18.990	18.990	18.490	18.590	18.547	3,624,700
2024-07-12	19.160	19.170	18.810	18.890	18.846	5,103,770
2024-07-11	19.630	19.750	19.020	19.240	19.195	7,733,718
2024-07-10	18.790	19.230	18.730	18.930	18.886	6,864,197
2024-07-09	17.670	19.000	17.620	18.930	18.886	11,404,842
2024-07-08	18.200	18.330	17.620	17.710	17.669	5,004,850
2024-07-05	18.270	18.480	17.920	18.340	18.297	4,716,740
2024-07-04	18.870	19.070	18.230	18.260	18.218	5,650,800
2024-07-03	19.290	19.290	18.800	18.840	18.796	5,503,838
2024-07-02	19.490	19.720	19.180	19.300	19.255	5,657,300
2024-07-01	19.500	19.830	19.060	19.630	19.584	6,755,450
2024-06-28	19.160	19.950	19.160	19.490	19.445	7,502,900
2024-06-27	19.660	19.920	19.290	19.300	19.255	6,628,750
2024-06-26	19.000	19.850	18.750	19.800	19.754	8,631,400
2024-06-25	19.300	19.360	18.550	18.800	18.756	7,985,200
2024-06-24	20.120	20.340	19.190	19.250	19.205	9,271,340
2024-06-21	20.280	20.790	19.890	20.470	20.422	8,099,793
2024-06-20	21.270	21.570	20.470	20.550	20.502	11,438,700
2024-06-19	21.710	21.850	21.010	21.020	20.971	10,067,020
2024-06-18	20.790	22.000	20.790	21.530	21.480	16,053,640
2024-06-17	20.770	21.120	20.720	20.790	20.742	9,531,809
2024-06-14	20.190	21.250	20.100	21.020	20.971	16,827,248
2024-06-13	20.450	20.880	20.260	20.280	20.233	8,948,150
2024-06-12	20.180	20.650	20.050	20.530	20.402	7,525,400
2024-06-11	19.890	20.260	19.400	20.220	20.094	6,547,700
2024-06-07	19.980	20.180	19.460	19.890	19.766	8,626,640
2024-06-06	20.800	21.110	19.730	19.770	19.647	15,125,030
2024-06-05	20.960	21.070	20.520	20.540	20.412	7,522,900
2024-06-04	21.500	21.500	20.700	21.030	20.899	11,971,050
2024-06-03	21.490	22.090	21.400	21.740	21.605	18,394,725
2024-05-31	20.330	23.400	20.230	21.490	21.356	27,476,109
2024-05-30	20.500	20.790	20.260	20.330	20.204	8,257,250
2024-05-29	21.400	21.660	20.710	20.860	20.730	12,189,009
2024-05-28	21.800	22.260	21.050	21.190	21.058	17,045,215
2024-05-27	22.970	23.210	21.840	22.270	22.132	23,739,411
2024-05-24	22.080	24.280	21.800	23.700	23.553	33,919,504
2024-05-23	22.490	22.790	21.900	21.930	21.794	9,144,006
2024-05-22	22.350	22.610	22.110	22.530	22.390	8,034,732
2024-05-21	22.850	22.850	22.280	22.410	22.271	8,931,026
2024-05-20	22.400	22.940	22.160	22.720	22.579	12,962,100
2024-05-17	22.000	22.780	21.700	22.690	22.549	16,288,109
2024-05-16	22.030	22.540	21.810	22.240	22.102	16,190,158
2024-05-15	21.620	22.090	21.230	21.610	21.476	9,395,300
2024-05-14	21.400	21.770	21.160	21.580	21.446	8,660,400
2024-05-13	21.600	21.990	21.150	21.270	21.138	8,812,276
2024-05-10	22.620	22.630	21.590	21.720	21.585	10,020,409
2024-05-09	22.680	22.870	22.460	22.490	22.350	8,872,344
2024-05-08	23.190	23.190	22.410	22.490	22.350	8,960,212
2024-05-07	23.810	23.850	22.850	23.250	23.106	12,153,900
2024-05-06	24.360	24.370	23.570	23.660	23.513	10,651,520
2024-04-30	24.300	24.660	23.600	23.830	23.682	11,948,975

← NewerPage 10 of 21 · 1,218 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.