Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	84.020	90.110	84.020	89.300	89.175	27,454,423
2025-07-22	86.010	92.700	85.000	86.830	86.708	31,138,986
2025-07-21	86.440	88.540	84.080	85.380	85.260	23,849,772
2025-07-18	86.800	90.690	85.000	86.220	86.019	28,847,761
2025-07-17	80.010	86.810	79.880	86.000	85.800	34,833,905
2025-07-16	81.220	90.990	79.060	84.420	84.224	44,418,758
2025-07-15	77.010	79.990	73.880	77.650	77.469	37,695,609
2025-07-14	76.300	77.410	73.800	75.250	75.075	21,761,442
2025-07-11	76.920	79.950	74.580	76.220	76.043	33,371,640
2025-07-10	68.510	78.220	68.510	75.000	74.825	47,631,434
2025-07-09	61.900	66.160	61.660	65.180	65.028	24,480,179
2025-07-08	59.330	62.800	58.660	62.060	61.916	26,412,892
2025-07-07	61.610	63.020	59.000	61.470	61.327	20,689,750
2025-07-04	66.000	67.170	63.410	63.600	63.452	21,053,090
2025-07-03	66.830	67.180	64.680	65.990	65.836	17,277,850
2025-07-02	64.070	68.310	62.400	66.070	65.916	25,707,515
2025-07-01	65.000	65.860	63.660	65.260	65.108	21,914,187
2025-06-30	64.660	67.980	63.490	66.770	66.615	37,635,400
2025-06-27	62.510	65.800	61.930	63.790	63.642	25,693,650
2025-06-26	63.000	64.650	61.780	63.020	62.873	22,288,390
2025-06-25	63.810	64.660	61.060	62.500	62.355	24,652,013
2025-06-24	66.000	66.480	62.870	63.560	63.412	21,640,628
2025-06-23	63.190	66.470	63.020	65.310	65.158	22,970,639
2025-06-20	64.210	65.930	62.380	64.370	64.220	21,953,189
2025-06-19	65.000	66.910	64.000	64.420	64.270	21,501,064
2025-06-18	64.500	66.090	63.230	65.650	65.497	26,313,065
2025-06-17	62.420	65.980	62.300	64.630	64.480	27,227,849
2025-06-16	61.000	65.080	60.500	62.420	62.275	31,856,260
2025-06-13	55.580	60.870	55.530	60.190	60.050	39,806,588
2025-06-12	53.180	57.480	52.880	56.240	56.109	33,600,647
2025-06-11	53.670	54.150	52.600	52.720	52.597	16,470,190
2025-06-10	53.900	54.380	52.680	53.740	53.615	24,725,133
2025-06-09	54.010	56.230	53.880	54.720	54.593	34,795,416
2025-06-06	52.600	56.000	52.600	55.450	55.321	35,897,752
2025-06-05	48.910	57.500	48.700	54.430	54.303	47,212,611
2025-06-04	50.510	51.330	49.220	49.860	49.744	35,545,096
2025-06-03	47.530	49.600	47.480	48.100	47.988	18,232,518
2025-05-30	48.000	48.090	45.900	47.480	47.370	21,666,932
2025-05-29	48.680	49.750	47.880	48.780	48.667	34,490,090
2025-05-28	46.400	50.050	45.950	48.820	48.706	39,296,100
2025-05-27	46.480	47.050	45.310	46.020	45.913	13,539,436
2025-05-26	46.420	47.400	46.010	46.970	46.861	14,952,800
2025-05-23	47.230	47.470	46.410	46.410	46.302	15,798,950
2025-05-22	47.500	49.160	47.100	47.460	47.350	21,965,830
2025-05-21	47.810	48.200	47.320	47.500	47.389	17,077,334
2025-05-20	49.250	49.490	47.780	48.140	48.028	22,180,337
2025-05-19	50.420	51.500	48.530	49.250	49.135	25,884,801
2025-05-16	49.030	52.170	48.660	50.650	50.532	32,191,297
2025-05-15	53.560	53.990	50.300	50.630	50.512	35,436,255
2025-05-14	50.210	55.000	50.080	52.110	51.989	55,152,303
2025-05-13	50.710	51.190	48.280	48.600	48.487	29,146,119
2025-05-12	50.980	51.300	48.590	50.190	50.073	34,028,984
2025-05-09	49.270	50.900	49.030	49.300	49.185	36,115,217
2025-05-08	49.500	52.460	49.500	50.200	50.083	55,064,304
2025-05-07	49.280	51.010	48.480	49.980	49.864	52,815,370
2025-05-06	46.960	51.100	46.310	48.610	48.497	60,119,588
2025-04-30	45.000	45.990	43.160	45.750	45.644	62,900,455
2025-04-29	43.770	44.500	41.850	44.500	44.396	30,778,315
2025-04-28	36.310	37.480	35.340	37.080	36.994	26,859,294
2025-04-25	34.680	37.960	34.590	36.130	36.046	30,525,615

← NewerPage 6 of 21 · 1,212 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.