Empyrean Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 72.280 | 74.100 | 71.920 | 72.980 | 72.802 | 1,231,197 |
| 2024-07-24 | 73.410 | 74.180 | 72.360 | 72.440 | 72.264 | 1,541,381 |
| 2024-07-23 | 76.950 | 77.200 | 73.400 | 73.500 | 73.321 | 2,181,376 |
| 2024-07-22 | 77.320 | 79.350 | 77.310 | 77.330 | 77.142 | 2,868,700 |
| 2024-07-19 | 75.000 | 77.800 | 75.000 | 77.320 | 77.132 | 2,951,675 |
| 2024-07-18 | 73.290 | 76.260 | 72.100 | 75.730 | 75.546 | 2,291,550 |
| 2024-07-17 | 73.950 | 74.880 | 73.680 | 73.760 | 73.581 | 1,453,653 |
| 2024-07-16 | 72.760 | 74.600 | 72.370 | 74.360 | 74.179 | 1,704,210 |
| 2024-07-15 | 71.500 | 74.300 | 71.370 | 73.300 | 73.122 | 2,365,968 |
| 2024-07-12 | 72.500 | 73.740 | 71.090 | 71.660 | 71.486 | 1,904,400 |
| 2024-07-11 | 72.150 | 73.840 | 71.020 | 73.220 | 73.042 | 2,144,533 |
| 2024-07-10 | 71.690 | 72.300 | 70.640 | 70.770 | 70.598 | 1,618,700 |
| 2024-07-09 | 69.900 | 72.300 | 69.520 | 72.130 | 71.955 | 2,246,291 |
| 2024-07-08 | 72.950 | 73.610 | 70.010 | 70.060 | 69.890 | 2,200,796 |
| 2024-07-05 | 72.800 | 73.500 | 71.820 | 72.930 | 72.753 | 1,130,500 |
| 2024-07-04 | 75.530 | 75.970 | 72.770 | 72.790 | 72.613 | 1,763,552 |
| 2024-07-03 | 75.580 | 76.390 | 74.400 | 75.410 | 75.227 | 1,496,454 |
| 2024-07-02 | 76.000 | 76.600 | 75.350 | 75.620 | 75.436 | 1,383,723 |
| 2024-07-01 | 76.100 | 77.040 | 73.610 | 75.990 | 75.805 | 2,016,982 |
| 2024-06-28 | 77.510 | 78.510 | 76.900 | 77.050 | 76.863 | 1,748,093 |
| 2024-06-27 | 79.130 | 80.120 | 77.630 | 77.800 | 77.611 | 1,689,100 |
| 2024-06-26 | 77.510 | 79.470 | 76.050 | 79.140 | 78.947 | 2,123,745 |
| 2024-06-25 | 80.880 | 81.490 | 76.800 | 77.220 | 77.032 | 3,427,852 |
| 2024-06-24 | 82.590 | 84.800 | 81.190 | 81.190 | 80.992 | 2,746,174 |
| 2024-06-21 | 82.520 | 83.760 | 81.360 | 83.580 | 83.377 | 2,271,237 |
| 2024-06-20 | 82.250 | 86.580 | 82.250 | 83.770 | 83.566 | 4,625,888 |
| 2024-06-19 | 83.130 | 83.800 | 80.870 | 82.580 | 82.379 | 3,053,444 |
| 2024-06-18 | 84.590 | 84.890 | 82.800 | 83.130 | 82.928 | 2,639,968 |
| 2024-06-17 | 84.560 | 85.700 | 84.060 | 84.690 | 84.484 | 2,501,236 |
| 2024-06-14 | 84.200 | 84.980 | 82.400 | 84.550 | 84.344 | 4,136,779 |
| 2024-06-13 | 85.150 | 86.360 | 83.500 | 84.690 | 84.484 | 4,284,660 |
| 2024-06-12 | 85.850 | 87.150 | 84.120 | 85.150 | 84.943 | 4,233,018 |
| 2024-06-11 | 79.000 | 88.590 | 78.800 | 85.710 | 85.501 | 5,781,792 |
| 2024-06-07 | 79.800 | 81.270 | 78.530 | 79.370 | 79.177 | 1,894,119 |
| 2024-06-06 | 81.510 | 82.180 | 79.530 | 80.000 | 79.805 | 2,453,458 |
| 2024-06-05 | 79.870 | 82.860 | 79.510 | 81.400 | 81.202 | 2,872,901 |
| 2024-06-04 | 79.500 | 80.270 | 78.900 | 79.910 | 79.716 | 1,528,400 |
| 2024-06-03 | 78.800 | 81.290 | 78.300 | 80.040 | 79.845 | 2,594,200 |
| 2024-05-31 | 80.300 | 80.300 | 79.170 | 79.360 | 79.167 | 2,252,111 |
| 2024-05-30 | 77.300 | 80.990 | 76.380 | 80.400 | 80.204 | 3,397,980 |
| 2024-05-29 | 77.810 | 78.870 | 77.200 | 77.300 | 76.962 | 1,622,329 |
| 2024-05-28 | 78.000 | 80.900 | 77.780 | 78.200 | 77.858 | 2,941,952 |
| 2024-05-27 | 75.990 | 78.800 | 74.500 | 78.700 | 78.356 | 2,006,100 |
| 2024-05-24 | 76.000 | 76.900 | 75.600 | 75.720 | 75.389 | 1,127,712 |
| 2024-05-23 | 77.700 | 78.380 | 75.910 | 76.190 | 75.857 | 1,396,714 |
| 2024-05-22 | 77.010 | 78.100 | 76.500 | 77.920 | 77.580 | 1,199,421 |
| 2024-05-21 | 78.140 | 78.140 | 76.810 | 76.860 | 76.524 | 991,201 |
| 2024-05-20 | 78.010 | 78.970 | 77.150 | 78.140 | 77.799 | 1,590,892 |
| 2024-05-17 | 77.030 | 78.000 | 76.040 | 77.980 | 77.639 | 1,085,362 |
| 2024-05-16 | 77.750 | 78.500 | 76.630 | 77.030 | 76.693 | 2,015,152 |
| 2024-05-15 | 81.400 | 81.690 | 77.610 | 77.750 | 77.410 | 2,633,885 |
| 2024-05-14 | 80.890 | 82.380 | 80.220 | 81.410 | 81.054 | 1,800,501 |
| 2024-05-13 | 80.930 | 82.660 | 79.800 | 81.170 | 80.815 | 2,582,251 |
| 2024-05-10 | 82.700 | 83.000 | 81.110 | 81.370 | 81.015 | 1,605,299 |
| 2024-05-09 | 78.720 | 83.280 | 78.720 | 82.700 | 82.339 | 4,055,234 |
| 2024-05-08 | 79.500 | 79.730 | 77.780 | 78.760 | 78.416 | 2,015,604 |
| 2024-05-07 | 80.610 | 80.880 | 79.400 | 79.740 | 79.392 | 1,566,256 |
| 2024-05-06 | 79.500 | 81.380 | 78.350 | 80.610 | 80.258 | 2,872,031 |
| 2024-04-30 | 80.400 | 80.400 | 77.880 | 78.200 | 77.858 | 2,136,480 |
| 2024-04-29 | 78.210 | 81.120 | 78.110 | 80.460 | 80.109 | 2,575,213 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1500 CNY |
| 2025-05-30 | 0.1500 CNY |
| 2024-05-30 | 0.1500 CNY |
| 2023-05-30 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.