Empyrean Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 76.000 | 79.810 | 75.560 | 79.800 | 79.451 | 2,655,400 |
| 2024-04-25 | 75.900 | 77.500 | 74.770 | 76.440 | 76.106 | 2,122,200 |
| 2024-04-24 | 75.200 | 76.580 | 74.390 | 76.260 | 75.927 | 1,759,444 |
| 2024-04-23 | 76.370 | 77.480 | 74.370 | 75.220 | 74.891 | 1,698,800 |
| 2024-04-22 | 76.780 | 77.990 | 75.010 | 76.350 | 76.016 | 1,945,574 |
| 2024-04-19 | 80.000 | 80.200 | 77.370 | 77.400 | 77.062 | 2,330,060 |
| 2024-04-18 | 81.800 | 82.660 | 80.210 | 80.760 | 80.407 | 1,862,981 |
| 2024-04-17 | 80.610 | 81.790 | 79.600 | 81.700 | 81.343 | 2,380,156 |
| 2024-04-16 | 80.800 | 83.480 | 80.100 | 80.500 | 80.148 | 2,958,856 |
| 2024-04-15 | 77.800 | 83.120 | 76.410 | 81.570 | 81.214 | 3,258,359 |
| 2024-04-12 | 78.180 | 78.550 | 76.510 | 76.660 | 76.325 | 1,178,677 |
| 2024-04-11 | 77.600 | 79.300 | 77.600 | 77.800 | 77.460 | 1,095,309 |
| 2024-04-10 | 80.400 | 80.420 | 78.340 | 78.390 | 78.048 | 1,194,500 |
| 2024-04-09 | 80.220 | 81.380 | 79.520 | 80.430 | 80.079 | 1,028,248 |
| 2024-04-08 | 82.000 | 82.090 | 79.780 | 80.210 | 79.860 | 1,216,753 |
| 2024-04-03 | 83.420 | 83.840 | 81.410 | 81.830 | 81.473 | 1,509,184 |
| 2024-04-02 | 82.960 | 85.370 | 82.450 | 83.840 | 83.474 | 2,744,119 |
| 2024-04-01 | 85.370 | 85.370 | 82.100 | 82.960 | 82.598 | 2,257,067 |
| 2024-03-29 | 79.880 | 83.700 | 79.150 | 83.700 | 83.334 | 1,025,200 |
| 2024-03-28 | 77.500 | 80.950 | 77.000 | 80.100 | 79.750 | 2,325,240 |
| 2024-03-27 | 78.580 | 79.150 | 76.820 | 76.820 | 76.484 | 2,167,204 |
| 2024-03-26 | 81.140 | 81.700 | 77.770 | 78.700 | 78.356 | 2,680,858 |
| 2024-03-25 | 85.340 | 85.890 | 81.000 | 81.150 | 80.795 | 3,239,517 |
| 2024-03-22 | 87.500 | 88.360 | 85.580 | 85.740 | 85.365 | 1,841,776 |
| 2024-03-21 | 89.530 | 91.100 | 87.500 | 88.020 | 87.635 | 1,985,392 |
| 2024-03-20 | 88.220 | 89.300 | 87.890 | 89.300 | 88.910 | 1,659,900 |
| 2024-03-19 | 88.640 | 89.660 | 87.810 | 88.620 | 88.233 | 1,703,500 |
| 2024-03-18 | 87.050 | 89.320 | 86.260 | 88.920 | 88.532 | 2,214,469 |
| 2024-03-15 | 87.100 | 87.510 | 85.600 | 86.260 | 85.883 | 1,847,225 |
| 2024-03-14 | 89.660 | 89.960 | 87.010 | 87.480 | 87.098 | 2,331,211 |
| 2024-03-13 | 90.110 | 91.350 | 89.300 | 89.960 | 89.567 | 2,132,944 |
| 2024-03-12 | 89.300 | 90.400 | 88.650 | 89.500 | 89.109 | 1,843,069 |
| 2024-03-11 | 87.710 | 89.300 | 87.310 | 89.300 | 88.910 | 1,805,872 |
| 2024-03-08 | 88.290 | 89.380 | 87.660 | 88.510 | 88.123 | 1,388,500 |
| 2024-03-07 | 90.040 | 91.870 | 88.100 | 88.100 | 87.715 | 1,949,746 |
| 2024-03-06 | 91.000 | 91.580 | 89.520 | 89.900 | 89.507 | 1,835,600 |
| 2024-03-05 | 91.010 | 91.990 | 90.500 | 91.120 | 90.722 | 2,071,283 |
| 2024-03-04 | 91.700 | 93.590 | 90.510 | 92.120 | 91.718 | 2,891,182 |
| 2024-03-01 | 91.500 | 93.200 | 89.620 | 91.550 | 91.150 | 3,570,188 |
| 2024-02-29 | 83.800 | 91.000 | 83.790 | 91.000 | 90.602 | 4,192,469 |
| 2024-02-28 | 90.100 | 92.660 | 85.150 | 85.150 | 84.778 | 3,695,467 |
| 2024-02-27 | 88.800 | 90.100 | 87.690 | 90.100 | 89.706 | 3,544,199 |
| 2024-02-26 | 88.690 | 90.170 | 87.720 | 89.360 | 88.970 | 1,852,101 |
| 2024-02-23 | 88.140 | 88.680 | 87.020 | 88.680 | 88.293 | 1,426,177 |
| 2024-02-22 | 87.850 | 88.690 | 86.860 | 88.000 | 87.616 | 1,384,677 |
| 2024-02-21 | 86.990 | 89.300 | 86.170 | 87.010 | 86.630 | 1,640,200 |
| 2024-02-20 | 86.510 | 88.000 | 86.370 | 87.510 | 87.128 | 1,320,179 |
| 2024-02-19 | 90.000 | 90.200 | 86.500 | 87.440 | 87.058 | 2,416,891 |
| 2024-02-08 | 84.970 | 87.980 | 83.300 | 87.500 | 87.118 | 3,133,215 |
| 2024-02-07 | 81.810 | 85.890 | 80.500 | 84.060 | 83.693 | 2,947,531 |
| 2024-02-06 | 74.500 | 81.740 | 73.690 | 81.740 | 81.383 | 3,079,345 |
| 2024-02-05 | 74.940 | 76.980 | 70.500 | 75.250 | 74.921 | 3,307,154 |
| 2024-02-02 | 78.000 | 78.900 | 72.940 | 75.870 | 75.539 | 2,359,437 |
| 2024-02-01 | 77.740 | 79.390 | 76.680 | 78.490 | 78.147 | 1,830,084 |
| 2024-01-31 | 79.880 | 80.470 | 77.660 | 77.800 | 77.460 | 1,881,232 |
| 2024-01-30 | 82.590 | 82.810 | 79.950 | 80.110 | 79.760 | 1,587,125 |
| 2024-01-29 | 84.000 | 85.850 | 82.800 | 82.810 | 82.448 | 1,730,274 |
| 2024-01-26 | 87.860 | 87.980 | 84.500 | 84.500 | 84.131 | 2,216,139 |
| 2024-01-25 | 86.770 | 89.500 | 85.800 | 88.670 | 88.283 | 2,684,712 |
| 2024-01-24 | 86.850 | 87.580 | 83.730 | 87.120 | 86.739 | 2,446,682 |
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.