Broadex Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.000	26.170	24.200	24.880	24.822	29,341,928
2024-10-28	24.690	25.850	24.320	25.570	25.511	28,649,127
2024-10-25	24.290	25.360	24.130	24.690	24.633	23,709,355
2024-10-24	23.900	25.120	23.390	24.290	24.234	22,699,338
2024-10-23	23.510	25.500	23.330	24.240	24.184	27,477,569
2024-10-22	25.200	25.330	23.990	24.230	24.174	32,135,657
2024-10-21	22.980	24.860	22.800	24.250	24.194	27,972,137
2024-10-18	21.640	23.520	21.550	22.970	22.917	24,182,381
2024-10-17	21.380	22.110	21.380	21.640	21.590	12,724,850
2024-10-16	20.700	21.650	20.700	21.360	21.310	10,384,786
2024-10-15	21.400	22.290	21.060	21.220	21.171	12,787,384
2024-10-14	20.630	21.460	20.250	21.460	21.410	11,603,894
2024-10-11	21.810	21.810	20.280	20.590	20.542	11,620,680
2024-10-10	22.520	23.080	21.620	21.990	21.939	14,031,593
2024-10-09	24.610	24.680	21.920	22.080	22.029	24,059,410
2024-10-08	26.840	26.840	23.310	26.000	25.940	31,977,991
2024-09-30	20.250	22.620	19.990	22.470	22.418	24,754,679
2024-09-27	18.900	19.820	18.610	19.510	19.465	14,125,036
2024-09-26	17.900	18.470	17.840	18.450	18.407	8,546,225
2024-09-25	17.990	18.410	17.880	17.890	17.848	10,346,249
2024-09-24	17.410	17.860	17.190	17.860	17.818	8,257,796
2024-09-23	17.100	17.540	16.880	17.320	17.280	5,329,500
2024-09-20	17.280	17.390	17.010	17.120	17.080	3,466,847
2024-09-19	17.060	17.370	16.900	17.250	17.210	4,153,100
2024-09-18	17.030	17.160	16.680	16.990	16.951	2,932,900
2024-09-13	17.360	17.590	17.020	17.030	16.990	4,353,400
2024-09-12	17.550	17.800	17.320	17.350	17.310	4,280,160
2024-09-11	17.300	17.520	17.260	17.390	17.350	3,856,100
2024-09-10	16.790	17.630	16.620	17.400	17.360	7,430,900
2024-09-09	16.900	16.990	16.620	16.790	16.751	3,278,980
2024-09-06	17.460	17.520	16.890	16.890	16.851	4,484,500
2024-09-05	17.220	17.620	17.220	17.500	17.459	3,883,857
2024-09-04	17.020	17.480	16.970	17.340	17.300	4,226,300
2024-09-03	17.100	17.390	16.990	17.260	17.220	4,073,000
2024-09-02	17.770	17.850	17.010	17.030	16.990	4,878,700
2024-08-30	17.270	18.020	17.210	17.730	17.689	7,202,099
2024-08-29	16.610	17.430	16.370	17.330	17.290	5,589,920
2024-08-28	16.710	16.980	16.610	16.800	16.761	3,713,950
2024-08-27	17.330	17.350	16.700	16.720	16.681	6,700,400
2024-08-26	17.850	17.890	17.320	17.420	17.380	4,880,544
2024-08-23	17.610	17.950	17.410	17.750	17.709	4,053,650
2024-08-22	18.150	18.390	17.680	17.730	17.689	5,186,250
2024-08-21	18.050	18.530	18.010	18.230	18.188	5,330,700
2024-08-20	18.350	18.700	18.130	18.200	18.158	8,471,570
2024-08-19	17.960	19.410	17.880	18.520	18.477	15,065,407
2024-08-16	17.700	18.170	17.700	17.960	17.918	7,376,200
2024-08-15	17.300	17.850	17.220	17.690	17.649	5,548,450
2024-08-14	17.550	17.690	17.450	17.450	17.409	4,036,700
2024-08-13	17.370	17.440	17.180	17.420	17.380	3,065,050
2024-08-12	17.330	17.540	17.100	17.170	17.130	4,276,158
2024-08-09	17.880	18.000	17.410	17.420	17.380	4,867,740
2024-08-08	17.790	18.150	17.610	17.670	17.629	6,131,050
2024-08-07	17.800	18.380	17.750	17.940	17.898	7,823,673
2024-08-06	17.500	17.670	17.300	17.580	17.539	4,775,100
2024-08-05	17.690	18.070	17.220	17.250	17.210	7,955,600
2024-08-02	18.380	18.580	18.020	18.020	17.978	7,912,389
2024-08-01	18.850	19.390	18.620	18.660	18.617	10,750,910
2024-07-31	19.010	19.970	18.680	19.020	18.976	16,198,289
2024-07-30	17.780	18.070	17.530	17.850	17.809	4,151,924
2024-07-29	17.850	18.060	17.720	17.920	17.878	3,876,574

← NewerPage 9 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.