Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	100.93	102.00	97.010	98.420	98.282	13,875,669
2025-10-22	100.00	104.67	99.900	102.54	102.40	18,936,508
2025-10-21	98.000	102.49	96.200	101.86	101.72	21,684,498
2025-10-20	97.590	101.48	97.030	97.900	97.763	17,714,624
2025-10-17	97.900	99.380	95.020	95.700	95.566	12,966,404
2025-10-16	96.060	100.90	95.800	97.980	97.843	17,604,356
2025-10-15	94.660	97.160	93.700	96.800	96.664	12,191,269
2025-10-14	101.95	101.95	94.720	95.100	94.967	14,410,892
2025-10-13	94.000	101.49	94.000	100.29	100.15	13,178,955
2025-10-10	104.88	106.60	101.01	101.30	101.16	15,517,381
2025-10-09	105.06	108.29	105.06	105.40	105.25	15,463,724
2025-09-30	108.89	111.72	105.38	106.27	106.12	18,840,542
2025-09-29	107.13	110.49	105.80	108.88	108.73	16,676,510
2025-09-26	114.30	116.50	109.00	109.09	108.94	18,622,886
2025-09-25	115.07	119.09	112.60	115.71	115.55	17,266,409
2025-09-24	120.03	120.49	114.66	116.76	116.60	23,088,954
2025-09-23	131.00	132.68	120.50	123.74	123.57	20,996,048
2025-09-22	127.00	131.15	119.27	128.16	127.98	24,463,478
2025-09-19	129.00	135.84	124.00	128.00	127.82	30,765,820
2025-09-18	119.01	130.48	117.22	127.78	127.60	36,421,257
2025-09-17	116.90	121.43	115.00	119.94	119.77	25,586,996
2025-09-16	117.87	119.90	113.33	116.85	116.69	20,267,527
2025-09-15	118.29	120.20	115.71	117.85	117.68	17,770,880
2025-09-12	123.02	125.27	119.06	119.29	119.12	28,720,854
2025-09-11	119.00	128.03	116.70	127.48	127.30	33,547,925
2025-09-10	118.04	120.29	114.00	117.88	117.71	24,263,701
2025-09-09	118.90	120.29	114.05	115.41	115.25	16,746,453
2025-09-08	122.41	123.29	115.58	118.85	118.68	22,662,693
2025-09-05	121.00	125.83	117.03	124.01	123.84	28,557,975
2025-09-04	139.02	144.00	116.02	119.00	118.83	34,501,805
2025-09-03	128.84	138.90	126.66	135.79	135.60	26,558,506
2025-09-02	144.29	149.00	128.50	130.31	130.13	33,863,367
2025-09-01	143.10	148.68	133.33	144.25	144.05	39,200,983
2025-08-29	145.00	151.40	135.00	141.53	141.33	48,149,625
2025-08-28	135.00	160.04	134.80	160.04	159.82	32,418,466
2025-08-27	122.15	139.99	120.12	134.67	134.48	35,607,437
2025-08-26	116.92	124.90	113.64	119.72	119.55	29,569,182
2025-08-25	104.35	120.08	103.00	116.92	116.76	34,019,033
2025-08-22	99.670	103.18	98.200	101.77	101.63	18,643,257
2025-08-21	109.07	110.22	99.420	99.640	99.500	25,325,121
2025-08-20	98.260	109.88	93.250	106.32	106.17	30,666,726
2025-08-19	99.180	105.26	99.000	100.26	100.12	26,239,437
2025-08-18	92.270	102.18	90.330	99.160	99.021	27,364,768
2025-08-15	90.990	93.510	90.230	91.950	91.821	17,063,786
2025-08-14	96.080	96.900	90.660	90.880	90.753	22,795,505
2025-08-13	92.230	97.950	90.600	97.470	97.333	28,142,483
2025-08-12	90.990	92.890	90.000	92.580	92.450	18,713,264
2025-08-11	90.270	93.700	89.500	91.740	91.612	18,657,735
2025-08-08	92.000	95.480	90.500	90.710	90.583	18,868,957
2025-08-07	93.820	94.720	88.420	92.000	91.871	20,842,914
2025-08-06	93.170	95.400	91.880	93.820	93.689	20,996,356
2025-08-05	86.490	99.990	85.310	95.400	95.266	42,807,619
2025-08-04	83.330	84.400	82.110	84.100	83.982	13,234,564
2025-08-01	86.420	87.400	83.400	84.830	84.711	17,397,571
2025-07-31	93.050	94.760	85.400	86.280	86.159	34,114,312
2025-07-30	90.920	93.040	89.120	91.010	90.883	20,720,600
2025-07-29	84.580	93.390	84.510	92.340	92.211	32,350,160
2025-07-28	82.670	85.360	80.670	84.100	83.982	19,860,815
2025-07-25	83.610	84.440	82.080	82.660	82.544	18,425,387
2025-07-24	92.100	92.180	82.010	83.580	83.463	33,388,006

← NewerPage 5 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.