Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	85.220	87.380	84.240	86.800	86.421	2,275,728
2024-01-22	87.680	89.180	84.610	85.280	84.907	2,475,380
2024-01-19	93.360	93.360	88.700	88.960	88.571	2,812,125
2024-01-18	94.090	95.120	89.900	92.880	92.474	3,057,820
2024-01-17	96.720	98.790	94.000	94.090	93.679	2,261,122
2024-01-16	98.940	98.940	96.200	97.260	96.835	1,149,983
2024-01-15	97.410	97.410	97.410	97.410	96.984	0
2024-01-12	101.06	101.17	97.400	97.410	96.984	1,533,215
2024-01-11	99.000	101.98	98.530	101.17	100.73	1,720,248
2024-01-10	99.300	100.19	95.550	99.400	98.966	1,992,828
2024-01-09	99.730	101.37	98.760	99.520	99.085	1,030,742
2024-01-08	100.55	100.99	97.780	99.790	99.354	1,609,797
2024-01-05	102.45	103.17	100.40	100.81	100.37	1,102,305
2024-01-04	103.51	103.88	101.60	102.46	102.01	1,218,145
2024-01-03	104.50	104.99	102.88	103.40	102.95	1,295,071
2024-01-02	105.58	106.20	104.52	105.00	104.54	1,783,823
2023-12-29	104.89	106.50	104.20	105.85	105.39	1,904,373
2023-12-28	104.00	105.30	103.30	105.19	104.73	2,035,357
2023-12-27	103.50	105.38	102.70	104.44	103.98	1,710,496
2023-12-26	102.68	104.20	101.40	103.33	102.88	1,398,825
2023-12-25	101.12	102.98	100.22	102.69	102.24	1,306,118
2023-12-22	101.89	102.09	98.800	101.50	101.06	2,014,480
2023-12-21	101.00	102.73	100.50	102.09	101.64	1,354,385
2023-12-20	100.70	102.50	99.750	101.19	100.75	1,751,785
2023-12-19	99.000	101.01	98.540	100.98	100.54	1,927,548
2023-12-18	99.410	100.17	98.210	99.300	98.866	1,578,029
2023-12-15	101.07	101.60	99.000	99.400	98.966	1,760,433
2023-12-14	102.00	103.50	100.90	100.91	100.47	2,088,369
2023-12-13	103.99	104.50	101.14	101.38	100.94	2,727,082
2023-12-12	106.78	107.89	103.37	103.99	103.54	3,237,449
2023-12-11	107.50	108.01	104.69	106.78	106.31	5,194,618
2023-12-08	106.50	109.19	106.00	108.52	108.05	12,888,808
2023-12-07	104.95	108.00	104.00	106.48	106.01	6,262,931
2023-12-06	100.00	105.29	99.820	104.40	103.94	5,124,474
2023-12-05	100.00	101.36	99.200	100.38	99.941	2,755,845
2023-12-04	100.00	101.10	99.860	100.28	99.842	1,844,830
2023-12-01	98.300	99.320	97.300	99.290	98.856	1,304,199
2023-11-30	99.490	99.920	97.810	98.310	97.881	2,607,202
2023-11-29	99.300	100.50	99.000	99.550	99.115	1,673,037
2023-11-28	99.810	99.850	98.240	99.370	98.936	1,495,543
2023-11-27	95.730	100.28	95.600	99.400	98.966	2,635,576
2023-11-24	97.620	97.930	95.600	96.250	95.830	1,638,882
2023-11-23	97.070	98.190	96.520	97.740	97.313	1,024,675
2023-11-22	98.080	98.670	97.190	97.280	96.855	1,318,119
2023-11-21	100.12	100.98	98.000	98.310	97.881	2,003,894
2023-11-20	99.070	100.51	98.300	99.870	99.434	1,418,409
2023-11-17	99.570	99.790	97.770	99.070	98.637	1,659,638
2023-11-16	100.25	100.34	98.900	98.990	98.558	1,596,732
2023-11-15	103.18	103.20	100.02	100.60	100.16	2,415,600
2023-11-14	101.78	102.67	100.69	102.23	101.78	2,076,079
2023-11-13	98.870	102.41	98.690	102.00	101.55	3,296,523
2023-11-10	98.090	99.790	97.820	98.180	97.751	1,839,953
2023-11-09	100.15	101.25	99.000	99.070	98.637	1,793,071
2023-11-08	100.60	101.36	99.500	100.15	99.712	2,597,381
2023-11-07	102.39	102.42	97.430	101.55	101.11	4,158,544
2023-11-06	102.88	104.40	102.27	103.00	102.55	2,776,624
2023-11-03	101.53	103.33	100.90	102.87	102.42	1,791,516
2023-11-02	102.00	103.11	101.50	101.50	101.06	1,555,996
2023-11-01	102.05	104.49	101.20	102.46	102.01	2,195,905
2023-10-31	103.20	104.55	102.53	103.20	102.75	1,799,478

← NewerPage 12 of 18 · 1,023 trading daysOlder →

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.