Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	267.00	279.98	265.68	279.26	278.87	16,608,612
2026-04-21	253.98	266.00	253.14	264.85	264.48	15,679,502
2026-04-20	253.50	262.49	245.97	256.38	256.02	23,451,098
2026-04-17	246.09	261.88	245.00	260.05	259.69	23,450,791
2026-04-16	236.67	246.78	233.45	241.26	240.92	17,608,551
2026-04-15	228.86	244.89	228.19	236.80	236.47	22,560,694
2026-04-14	229.00	238.35	227.88	231.37	231.05	24,147,145
2026-04-13	223.32	227.25	214.82	225.00	224.68	27,059,271
2026-04-10	229.96	233.80	216.16	223.80	223.49	32,849,193
2026-04-09	200.11	233.00	200.11	231.86	231.54	31,415,039
2026-04-08	190.00	207.80	190.00	206.39	206.10	33,493,674
2026-04-07	169.05	186.66	168.90	181.10	180.85	32,599,545
2026-04-03	161.30	172.60	160.14	165.18	164.95	28,576,388
2026-04-02	157.12	163.33	156.23	157.88	157.66	19,221,966
2026-04-01	158.82	160.26	154.21	159.43	159.21	23,147,354
2026-03-31	156.03	158.24	149.00	153.15	152.94	23,710,361
2026-03-30	146.71	161.00	146.71	159.31	159.09	26,507,856
2026-03-27	145.73	154.82	142.25	150.70	150.49	19,292,853
2026-03-26	150.02	156.49	148.12	148.77	148.56	15,735,791
2026-03-25	149.84	154.79	147.55	152.41	152.20	27,015,470
2026-03-24	139.96	142.67	135.27	142.03	141.83	18,561,918
2026-03-23	141.40	144.33	135.26	136.07	135.88	19,887,596
2026-03-20	148.90	156.50	145.00	146.13	145.93	28,747,045
2026-03-19	145.31	149.33	141.95	143.56	143.36	20,211,448
2026-03-18	149.02	151.88	144.20	151.30	151.09	16,845,264
2026-03-17	162.00	162.00	144.02	144.15	143.95	26,751,671
2026-03-16	159.25	167.00	156.68	160.98	160.75	21,872,626
2026-03-13	160.11	163.71	158.58	158.85	158.63	18,025,327
2026-03-12	162.67	175.00	161.61	165.65	165.42	27,655,282
2026-03-11	158.01	174.86	158.00	164.31	164.08	41,830,111
2026-03-10	144.54	153.96	144.31	153.78	153.56	26,212,214
2026-03-09	143.58	144.70	133.60	141.76	141.56	22,298,980
2026-03-06	148.24	156.29	143.14	149.85	149.64	22,711,535
2026-03-05	155.02	155.80	146.66	148.30	148.09	22,392,592
2026-03-04	151.02	159.37	151.02	152.29	152.08	16,926,810
2026-03-03	159.00	167.96	156.00	156.43	156.21	29,216,676
2026-03-02	143.37	159.68	143.37	156.82	156.60	29,522,616
2026-02-27	150.13	150.81	147.07	148.16	147.95	22,217,564
2026-02-26	157.92	159.78	153.36	156.98	156.76	21,329,138
2026-02-25	171.51	172.00	156.00	158.19	157.97	22,947,492
2026-02-24	160.48	169.19	159.10	165.58	165.35	24,178,003
2026-02-13	172.96	175.75	156.03	156.50	156.28	31,573,856
2026-02-12	160.00	177.77	159.00	176.31	176.06	31,060,836
2026-02-11	163.90	170.98	157.39	158.18	157.96	17,761,587
2026-02-10	169.51	171.97	164.26	165.08	164.85	21,007,146
2026-02-09	157.50	174.88	153.08	170.20	169.96	36,447,961
2026-02-06	155.00	165.17	153.60	153.71	153.49	26,160,102
2026-02-05	165.04	167.75	157.00	159.36	159.14	27,339,220
2026-02-04	159.90	163.90	150.02	158.08	157.86	26,697,068
2026-02-03	156.57	171.50	156.11	161.92	161.69	32,480,424
2026-02-02	158.09	163.95	153.50	153.50	153.29	27,731,386
2026-01-30	150.00	165.80	147.12	162.00	161.77	41,156,125
2026-01-29	142.99	158.00	141.68	154.07	153.85	42,042,723
2026-01-28	148.02	150.75	139.11	146.06	145.86	48,207,179
2026-01-27	133.09	139.63	130.51	137.60	137.41	22,415,658
2026-01-26	132.03	138.89	131.70	136.15	135.96	23,114,107
2026-01-23	136.50	139.42	131.58	132.71	132.52	21,884,358
2026-01-22	140.86	141.07	135.10	137.43	137.24	20,973,004
2026-01-21	133.00	139.97	132.09	139.10	138.91	22,488,236
2026-01-20	136.98	140.80	133.77	135.06	134.87	19,411,325

← NewerPage 3 of 5 · 243 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.