Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	141.55	143.99	137.70	138.37	138.18	26,996,260
2026-01-16	134.01	141.27	134.01	138.39	138.20	29,691,567
2026-01-15	126.05	133.66	126.00	133.16	132.97	26,673,305
2026-01-14	124.38	130.61	122.75	128.97	128.79	31,109,797
2026-01-13	127.81	129.81	121.92	122.20	122.03	30,985,223
2026-01-12	132.05	133.70	127.80	131.88	131.70	25,594,373
2026-01-09	133.00	135.60	128.56	133.70	133.51	24,765,645
2026-01-08	140.01	140.98	136.04	136.73	136.54	24,525,582
2026-01-07	136.00	143.50	135.50	142.98	142.78	34,122,888
2026-01-06	137.10	142.05	133.97	134.16	133.97	27,383,465
2026-01-05	142.01	142.01	133.30	139.10	138.91	27,264,045
2025-12-31	141.06	145.66	138.50	142.00	141.80	23,545,474
2025-12-30	140.15	146.98	137.03	140.30	140.10	26,571,548
2025-12-29	143.00	146.29	141.00	142.71	142.51	22,622,827
2025-12-26	145.50	147.39	140.90	142.47	142.27	21,891,028
2025-12-25	155.09	157.66	146.25	147.89	147.68	28,793,838
2025-12-24	156.02	161.60	152.78	154.68	154.46	28,285,108
2025-12-23	156.52	158.48	154.32	155.55	155.33	28,602,959
2025-12-22	146.04	159.95	146.04	156.97	156.75	39,206,153
2025-12-19	143.30	147.00	138.40	139.30	139.10	32,381,756
2025-12-18	133.04	150.00	132.16	140.84	140.64	43,312,848
2025-12-17	127.36	135.15	127.36	134.33	134.14	29,821,800
2025-12-16	136.69	137.00	125.25	125.65	125.47	30,386,592
2025-12-15	145.05	147.50	134.30	135.41	135.22	33,521,089
2025-12-12	130.00	152.18	128.44	148.01	147.80	51,052,343
2025-12-11	141.00	143.00	132.30	132.65	132.46	36,219,040
2025-12-10	131.96	145.00	131.00	143.82	143.62	40,211,460
2025-12-09	130.50	137.82	130.50	134.30	134.11	36,565,957
2025-12-08	123.64	136.74	122.00	133.30	133.11	47,288,132
2025-12-05	120.69	125.52	115.22	122.62	122.45	34,768,980
2025-12-04	115.40	126.26	115.00	122.76	122.59	32,590,009
2025-12-03	117.42	122.60	116.80	118.88	118.71	28,871,356
2025-12-02	117.50	120.81	113.21	117.52	117.36	28,253,028
2025-12-01	127.70	129.50	117.69	120.80	120.63	44,215,574
2025-11-28	120.01	131.89	117.51	126.30	126.12	49,843,539
2025-11-27	120.00	126.80	117.70	117.80	117.64	47,653,685
2025-11-26	118.26	132.00	116.90	122.50	122.33	55,482,874
2025-11-25	113.24	128.88	113.14	123.00	122.83	52,400,416
2025-11-24	107.00	112.08	105.23	108.02	107.87	38,244,125
2025-11-21	99.880	107.50	96.660	104.52	104.37	31,226,117
2025-11-20	111.80	113.39	103.78	107.41	107.26	32,955,010
2025-11-19	99.680	108.19	99.680	104.77	104.62	39,768,611
2025-11-18	95.520	102.30	95.030	99.810	99.670	25,002,639
2025-11-17	95.010	99.490	93.810	97.480	97.343	28,532,954
2025-11-14	93.000	93.600	91.160	91.500	91.372	12,827,037
2025-11-13	95.500	96.280	93.650	95.520	95.386	15,401,921
2025-11-12	97.560	98.100	93.340	96.900	96.764	21,046,236
2025-11-11	98.030	105.35	97.330	99.710	99.570	32,121,416
2025-11-10	97.000	97.700	94.080	96.200	96.065	12,148,902
2025-11-07	95.000	98.480	94.500	97.050	96.914	15,911,505
2025-11-06	93.990	97.410	93.750	96.950	96.814	17,343,551
2025-11-05	95.060	95.930	90.590	93.500	93.369	21,131,287
2025-11-04	99.600	100.87	96.800	97.250	97.114	10,961,489
2025-11-03	99.040	100.11	96.760	99.720	99.580	16,523,438
2025-10-31	104.52	105.30	99.840	100.11	99.970	21,991,194
2025-10-30	111.32	115.32	106.00	106.06	105.91	24,617,518
2025-10-29	114.51	115.24	107.07	110.19	110.04	25,493,106
2025-10-28	113.03	115.20	111.60	113.65	113.49	25,031,551
2025-10-27	111.60	117.90	109.70	116.10	115.94	35,659,943
2025-10-24	100.05	109.90	99.410	109.60	109.45	31,714,990

← NewerPage 4 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.