Broadex Technologies Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 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.