Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	35.000	35.550	34.030	34.170	34.091	17,150,322
2025-04-23	34.040	35.960	33.880	35.150	35.068	25,930,275
2025-04-22	33.660	33.970	33.220	33.560	33.482	12,063,600
2025-04-21	32.900	33.800	32.350	33.730	33.652	16,409,225
2025-04-18	32.590	33.180	32.060	32.300	32.225	8,594,625
2025-04-17	31.730	33.450	31.730	32.160	32.085	11,524,630
2025-04-16	32.660	33.120	31.420	32.050	31.975	11,385,875
2025-04-15	33.410	33.890	32.690	33.160	33.083	8,870,190
2025-04-14	34.300	34.680	33.250	33.340	33.262	14,421,400
2025-04-11	32.260	33.480	31.800	32.820	32.744	16,169,327
2025-04-10	32.860	34.150	32.250	32.360	32.285	22,691,037
2025-04-09	29.200	30.850	26.540	30.460	30.389	18,994,949
2025-04-08	29.520	30.780	28.750	29.820	29.751	18,505,804
2025-04-07	31.820	33.650	29.910	29.910	29.840	15,043,465
2025-04-03	37.550	38.160	37.000	37.390	37.303	13,258,274
2025-04-02	38.610	39.760	38.540	39.020	38.929	11,121,835
2025-04-01	39.190	39.580	38.570	38.600	38.510	9,234,907
2025-03-31	38.400	39.650	38.210	39.270	39.179	15,439,106
2025-03-28	39.000	39.870	38.370	38.380	38.291	14,012,677
2025-03-27	38.100	39.170	37.950	38.780	38.690	8,777,456
2025-03-26	38.770	39.300	38.380	38.760	38.670	7,279,664
2025-03-25	40.250	40.470	38.680	38.780	38.690	10,630,808
2025-03-24	41.410	41.660	38.910	39.890	39.797	17,886,718
2025-03-21	41.810	42.460	41.280	41.390	41.294	10,559,026
2025-03-20	42.000	42.590	41.500	42.040	41.942	12,423,349
2025-03-19	44.070	44.100	41.730	42.350	42.251	22,932,820
2025-03-18	45.060	45.880	43.500	44.670	44.566	23,930,671
2025-03-17	45.880	46.500	44.800	45.280	45.175	17,030,838
2025-03-14	43.570	46.480	43.110	45.400	45.294	29,442,899
2025-03-13	45.300	45.750	43.500	43.850	43.748	20,496,784
2025-03-12	44.990	45.860	44.400	44.530	44.426	25,760,591
2025-03-11	44.000	44.680	43.540	44.130	44.027	20,043,453
2025-03-10	43.440	46.000	43.440	45.490	45.384	27,163,943
2025-03-07	44.000	44.890	42.890	43.500	43.399	21,678,100
2025-03-06	44.360	45.330	43.580	44.670	44.566	29,961,248
2025-03-05	42.320	44.800	42.320	44.800	44.696	32,866,718
2025-03-04	41.330	42.830	40.880	42.310	42.212	21,055,500
2025-03-03	45.120	45.530	41.500	42.290	42.192	38,092,574
2025-02-28	47.530	48.460	44.840	45.120	45.015	30,593,380
2025-02-27	55.010	55.580	49.160	50.340	50.223	37,173,820
2025-02-26	56.590	58.300	54.070	56.990	56.857	27,136,309
2025-02-25	54.000	56.880	53.100	55.490	55.361	19,566,618
2025-02-24	58.360	58.490	55.360	57.510	57.376	31,270,420
2025-02-21	58.200	62.200	57.740	61.200	61.058	30,828,071
2025-02-20	61.000	61.250	58.250	58.960	58.823	30,686,609
2025-02-19	58.330	63.120	57.210	61.350	61.207	35,051,913
2025-02-18	58.990	67.620	58.800	61.670	61.527	46,880,534
2025-02-17	55.610	59.140	54.300	58.800	58.663	28,561,243
2025-02-14	56.790	60.650	53.010	53.810	53.685	30,717,784
2025-02-13	58.540	60.930	56.800	56.900	56.768	22,829,887
2025-02-12	58.160	60.500	58.140	58.600	58.464	18,237,390
2025-02-11	56.750	62.580	56.000	59.200	59.062	28,216,146
2025-02-10	54.990	58.440	54.990	56.750	56.618	29,187,756
2025-02-07	51.800	55.180	51.800	53.650	53.525	36,419,026
2025-02-06	51.000	51.900	49.550	51.750	51.630	37,699,769
2025-02-05	53.550	55.100	47.340	48.000	47.888	42,401,549
2025-01-27	57.000	58.500	54.890	55.800	55.670	36,633,101
2025-01-24	56.840	63.630	56.840	60.190	60.050	48,940,778
2025-01-23	60.160	61.500	55.500	55.780	55.650	42,111,977
2025-01-22	59.240	61.000	57.740	58.750	58.613	41,535,999

← NewerPage 7 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.