Broadex Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 156.42 | 175.89 | 133.13 | 175.28 | 175.28 | 22,016,107 |
| 2026-07-20 | 172.98 | 177.55 | 147.00 | 153.35 | 153.35 | 17,392,096 |
| 2026-07-17 | 189.00 | 192.78 | 164.01 | 166.21 | 166.21 | 17,677,672 |
| 2026-07-16 | 207.39 | 209.70 | 186.38 | 193.25 | 193.25 | 16,134,479 |
| 2026-07-15 | 216.01 | 227.80 | 211.18 | 213.97 | 213.97 | 15,259,871 |
| 2026-07-14 | 207.69 | 217.57 | 195.80 | 213.89 | 213.89 | 14,796,997 |
| 2026-07-13 | 223.14 | 227.77 | 203.62 | 207.00 | 206.71 | 13,044,464 |
| 2026-07-10 | 236.00 | 241.99 | 221.49 | 221.79 | 221.48 | 14,069,987 |
| 2026-07-09 | 226.00 | 233.51 | 213.10 | 232.70 | 232.37 | 17,036,428 |
| 2026-07-08 | 215.50 | 226.50 | 208.95 | 220.99 | 220.68 | 16,179,605 |
| 2026-07-07 | 214.13 | 216.95 | 204.10 | 210.88 | 210.58 | 9,694,659 |
| 2026-07-06 | 224.00 | 225.00 | 205.00 | 214.13 | 213.83 | 12,656,429 |
| 2026-07-03 | 220.00 | 231.55 | 218.99 | 221.01 | 220.70 | 13,679,928 |
| 2026-07-02 | 241.33 | 245.00 | 220.00 | 222.00 | 221.69 | 17,404,051 |
| 2026-07-01 | 275.00 | 279.98 | 248.50 | 254.00 | 253.64 | 17,706,499 |
| 2026-06-30 | 255.00 | 280.90 | 255.00 | 278.00 | 277.61 | 17,771,774 |
| 2026-06-29 | 262.00 | 268.96 | 243.58 | 253.19 | 252.84 | 14,225,451 |
| 2026-06-26 | 278.00 | 286.48 | 262.31 | 262.65 | 262.28 | 20,869,922 |
| 2026-06-25 | 287.87 | 290.00 | 274.59 | 281.90 | 281.51 | 19,043,577 |
| 2026-06-24 | 288.42 | 299.97 | 275.86 | 282.23 | 281.83 | 21,137,665 |
| 2026-06-23 | 290.00 | 309.60 | 282.90 | 286.02 | 285.62 | 22,980,762 |
| 2026-06-22 | 300.00 | 309.98 | 290.31 | 298.09 | 297.67 | 27,731,553 |
| 2026-06-18 | 266.30 | 287.18 | 266.30 | 281.99 | 281.59 | 27,299,765 |
| 2026-06-17 | 280.01 | 286.01 | 262.16 | 269.88 | 269.50 | 23,304,192 |
| 2026-06-16 | 286.77 | 301.62 | 282.21 | 283.30 | 282.90 | 28,709,065 |
| 2026-06-15 | 229.00 | 268.84 | 229.00 | 268.84 | 268.46 | 26,291,041 |
| 2026-06-12 | 232.00 | 233.48 | 223.60 | 224.03 | 223.72 | 15,451,275 |
| 2026-06-11 | 229.44 | 238.18 | 221.17 | 225.00 | 224.68 | 13,087,086 |
| 2026-06-10 | 234.20 | 238.18 | 224.55 | 229.17 | 228.85 | 15,122,572 |
| 2026-06-09 | 215.79 | 239.58 | 213.79 | 238.83 | 238.50 | 24,005,378 |
| 2026-06-08 | 208.08 | 227.78 | 206.00 | 213.00 | 212.70 | 16,596,399 |
| 2026-06-05 | 228.51 | 237.98 | 217.00 | 219.00 | 218.69 | 19,349,514 |
| 2026-06-04 | 238.42 | 240.00 | 227.13 | 230.00 | 229.68 | 21,077,463 |
| 2026-06-03 | 243.48 | 253.60 | 238.01 | 244.90 | 244.56 | 24,071,270 |
| 2026-06-02 | 224.00 | 240.35 | 218.99 | 234.60 | 234.27 | 20,191,138 |
| 2026-06-01 | 241.78 | 243.64 | 218.00 | 219.34 | 219.03 | 25,961,867 |
| 2026-05-29 | 240.77 | 260.00 | 240.00 | 249.21 | 248.86 | 30,634,243 |
| 2026-05-28 | 232.00 | 242.63 | 222.40 | 240.15 | 239.81 | 15,431,968 |
| 2026-05-27 | 235.87 | 239.98 | 227.64 | 230.96 | 230.64 | 11,710,997 |
| 2026-05-26 | 244.00 | 245.04 | 232.50 | 236.13 | 235.80 | 12,670,734 |
| 2026-05-25 | 233.11 | 246.58 | 233.00 | 246.00 | 245.66 | 16,562,218 |
| 2026-05-22 | 236.10 | 241.40 | 233.05 | 240.30 | 239.96 | 12,583,525 |
| 2026-05-21 | 244.75 | 247.22 | 231.00 | 231.47 | 231.15 | 15,029,394 |
| 2026-05-20 | 239.36 | 242.97 | 233.00 | 242.11 | 241.77 | 15,716,212 |
| 2026-05-19 | 249.00 | 249.97 | 229.88 | 239.32 | 238.98 | 19,517,535 |
| 2026-05-18 | 249.35 | 258.60 | 243.00 | 251.98 | 251.63 | 12,944,632 |
| 2026-05-15 | 267.34 | 276.20 | 250.00 | 251.40 | 251.05 | 18,961,951 |
| 2026-05-14 | 275.00 | 282.00 | 266.99 | 266.99 | 266.62 | 14,218,848 |
| 2026-05-13 | 266.50 | 279.80 | 264.12 | 273.10 | 272.72 | 14,579,998 |
| 2026-05-12 | 278.00 | 285.00 | 269.01 | 271.80 | 271.42 | 14,876,690 |
| 2026-05-11 | 278.46 | 282.00 | 270.50 | 275.67 | 275.28 | 16,345,042 |
| 2026-05-08 | 263.00 | 278.80 | 261.00 | 274.71 | 274.33 | 16,040,844 |
| 2026-05-07 | 265.00 | 279.94 | 257.00 | 273.29 | 272.91 | 20,704,318 |
| 2026-05-06 | 261.00 | 264.79 | 250.00 | 252.48 | 252.13 | 22,762,105 |
| 2026-04-30 | 254.50 | 263.22 | 250.50 | 256.69 | 256.33 | 20,600,563 |
| 2026-04-29 | 246.08 | 251.73 | 239.39 | 247.50 | 247.15 | 15,030,083 |
| 2026-04-28 | 258.31 | 259.68 | 244.98 | 246.96 | 246.61 | 14,969,879 |
| 2026-04-27 | 260.10 | 265.00 | 252.61 | 255.14 | 254.78 | 16,261,856 |
| 2026-04-24 | 265.15 | 270.95 | 253.18 | 260.10 | 259.74 | 22,067,914 |
| 2026-04-23 | 279.33 | 290.00 | 266.00 | 270.96 | 270.58 | 23,137,607 |
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.