Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	59.240	61.000	57.740	58.750	58.613	41,535,999
2025-01-21	51.900	59.870	50.100	58.550	58.414	49,621,697
2025-01-20	50.250	52.990	50.250	51.150	51.031	40,810,270
2025-01-17	48.380	49.250	46.610	48.400	48.287	37,652,914
2025-01-16	46.000	51.660	45.890	49.500	49.385	55,179,949
2025-01-15	46.140	47.990	44.000	44.750	44.646	32,841,610
2025-01-14	44.440	46.690	42.880	46.570	46.462	39,358,014
2025-01-13	43.100	45.280	42.670	44.130	44.027	28,564,941
2025-01-10	47.160	48.200	43.660	43.850	43.748	42,169,608
2025-01-09	48.100	49.500	46.760	47.310	47.200	48,881,168
2025-01-08	46.990	50.380	45.500	50.200	50.083	64,624,820
2025-01-07	43.140	49.600	42.630	48.410	48.297	69,938,945
2025-01-06	43.500	44.880	41.200	42.520	42.421	47,407,987
2025-01-03	46.300	46.300	42.570	43.010	42.910	54,280,631
2025-01-02	46.980	49.600	44.120	48.300	48.188	58,452,031
2024-12-31	48.000	49.960	45.450	46.410	46.302	60,419,942
2024-12-30	47.950	53.980	46.730	47.750	47.639	75,357,382
2024-12-27	44.000	46.380	42.500	45.700	45.594	63,300,590
2024-12-26	36.950	43.680	36.500	43.680	43.578	37,472,181
2024-12-25	34.350	37.750	33.720	36.400	36.315	50,683,700
2024-12-24	35.200	36.300	33.630	34.980	34.899	51,050,085
2024-12-23	35.410	38.240	33.670	34.200	34.120	52,945,641
2024-12-20	32.220	37.760	32.220	35.470	35.387	66,199,299
2024-12-19	30.200	35.860	30.080	34.490	34.410	73,544,959
2024-12-18	28.760	31.860	27.220	30.080	30.010	63,729,127
2024-12-17	29.600	29.920	26.760	28.230	28.164	79,471,756
2024-12-16	26.000	28.360	25.700	28.360	28.294	48,374,465
2024-12-13	23.600	24.180	23.460	23.630	23.575	9,366,088
2024-12-12	23.920	24.650	23.660	23.890	23.834	9,737,025
2024-12-11	23.350	23.810	23.300	23.760	23.705	6,369,300
2024-12-10	23.850	24.060	23.260	23.380	23.326	7,309,750
2024-12-09	23.410	23.510	22.910	23.220	23.166	5,972,343
2024-12-06	23.760	23.960	23.290	23.540	23.485	8,010,350
2024-12-05	23.000	24.060	23.000	23.750	23.695	10,010,977
2024-12-04	23.700	24.580	23.190	23.340	23.286	12,149,635
2024-12-03	23.200	23.810	23.110	23.450	23.395	9,286,309
2024-12-02	22.620	23.370	22.580	23.300	23.246	8,678,070
2024-11-29	22.210	22.950	22.050	22.610	22.557	7,033,050
2024-11-28	22.660	22.870	22.230	22.310	22.258	6,694,350
2024-11-27	22.110	22.790	21.550	22.770	22.717	7,521,400
2024-11-26	22.370	22.720	22.210	22.330	22.278	5,913,000
2024-11-25	22.500	22.560	21.750	22.330	22.278	7,105,851
2024-11-22	23.490	23.760	22.300	22.330	22.278	8,196,200
2024-11-21	23.590	24.000	23.100	23.590	23.535	8,855,670
2024-11-20	23.430	23.930	23.210	23.780	23.725	8,330,976
2024-11-19	22.780	23.380	22.450	23.360	23.306	7,879,000
2024-11-18	23.520	23.720	22.350	22.540	22.488	10,116,453
2024-11-15	24.490	24.950	23.510	23.530	23.475	10,404,913
2024-11-14	25.550	25.680	24.430	24.490	24.433	10,556,250
2024-11-13	25.350	26.080	24.820	25.600	25.540	13,997,350
2024-11-12	26.660	26.660	25.260	25.580	25.521	19,518,813
2024-11-11	25.360	26.720	25.200	26.700	26.638	27,275,262
2024-11-08	24.980	26.150	24.980	25.200	25.141	21,361,996
2024-11-07	24.310	25.070	24.020	24.760	24.702	14,031,950
2024-11-06	24.890	25.240	24.240	24.510	24.453	17,281,783
2024-11-05	24.540	25.190	24.420	24.880	24.822	19,812,520
2024-11-04	24.010	24.960	24.000	24.600	24.543	12,959,600
2024-11-01	25.860	25.860	24.150	24.250	24.194	23,272,745
2024-10-31	26.260	27.300	25.690	26.110	26.049	32,280,640
2024-10-30	24.660	28.660	24.500	26.850	26.788	46,129,654

← NewerPage 8 of 21 · 1,213 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.