Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	103.20	104.55	102.53	103.20	102.75	1,799,478
2023-10-30	99.070	103.83	99.070	102.86	102.41	3,435,178
2023-10-27	97.480	100.36	97.010	100.06	99.623	2,246,323
2023-10-26	95.750	98.750	95.620	98.360	97.930	2,123,596
2023-10-25	95.800	97.500	94.600	96.640	96.218	2,224,099
2023-10-24	96.570	96.900	93.000	95.260	94.844	2,599,178
2023-10-23	99.600	99.860	95.450	95.870	95.451	2,028,148
2023-10-20	102.02	103.17	99.120	99.430	98.996	2,308,540
2023-10-19	101.73	105.38	101.50	102.17	101.72	2,408,921
2023-10-18	104.70	106.26	100.58	102.50	102.05	2,698,841
2023-10-17	104.69	106.49	103.79	105.01	104.55	1,912,082
2023-10-16	105.00	105.40	103.60	104.59	104.13	1,934,600
2023-10-13	106.00	107.12	104.60	105.90	105.44	2,067,400
2023-10-12	105.98	109.00	104.74	107.39	106.92	3,472,631
2023-10-11	105.81	106.28	103.74	105.30	104.84	2,500,845
2023-10-10	104.87	106.40	104.50	105.82	105.36	2,020,027
2023-10-09	104.00	105.21	103.55	104.89	104.43	1,325,724
2023-09-28	104.33	105.60	102.88	104.92	104.46	2,221,541
2023-09-27	103.00	105.11	102.80	103.62	103.17	1,377,936
2023-09-26	104.25	106.20	103.50	103.55	103.10	1,614,226
2023-09-25	104.90	105.86	102.90	105.00	104.54	1,964,864
2023-09-22	102.90	105.28	101.00	104.95	104.49	2,712,080
2023-09-21	103.20	105.70	103.20	103.55	103.10	1,565,750
2023-09-20	107.54	108.90	102.78	103.18	102.73	3,782,513
2023-09-19	109.98	111.15	107.81	109.12	108.64	2,419,477
2023-09-18	109.08	111.33	108.60	109.10	108.62	2,732,095
2023-09-15	107.18	111.80	106.33	111.30	110.81	4,654,637
2023-09-14	106.00	107.65	104.53	107.59	107.12	2,795,795
2023-09-13	107.28	107.76	103.55	106.31	105.85	4,433,360
2023-09-12	109.06	109.06	106.33	108.10	107.63	3,472,605
2023-09-11	109.00	111.50	106.80	109.10	108.62	4,846,913
2023-09-08	107.08	112.50	107.05	110.15	109.67	7,586,111
2023-09-07	116.25	116.33	107.89	108.61	108.14	10,293,026
2023-09-06	107.00	117.33	106.85	114.03	113.53	15,273,020
2023-09-05	110.20	114.00	107.66	107.68	107.21	9,542,462
2023-09-04	106.00	109.36	105.00	108.54	108.07	5,329,752
2023-09-01	108.00	110.80	104.82	104.88	104.42	4,506,013
2023-08-31	108.32	110.20	106.81	108.80	108.32	5,257,635
2023-08-30	113.20	116.54	107.55	108.81	108.33	7,069,762
2023-08-29	102.63	107.33	102.28	107.23	106.76	2,115,376
2023-08-28	110.50	110.90	102.55	103.18	102.73	1,785,877
2023-08-25	105.00	105.85	103.58	103.97	103.52	1,516,613
2023-08-24	103.10	105.90	102.00	105.25	104.79	2,192,793
2023-08-23	104.60	106.26	103.00	103.02	102.57	2,139,100
2023-08-22	102.00	105.38	100.76	104.70	104.24	2,622,726
2023-08-21	100.44	102.00	99.500	100.91	100.47	1,095,000
2023-08-18	102.60	102.80	100.50	100.50	100.06	1,419,505
2023-08-17	101.65	103.95	100.84	102.03	101.58	1,546,068
2023-08-16	103.22	105.38	101.80	102.08	101.63	1,761,401
2023-08-15	106.95	107.44	102.28	103.47	103.02	2,282,099
2023-08-14	101.50	108.29	101.45	106.62	106.15	2,704,273
2023-08-11	104.62	105.62	102.82	102.83	102.38	1,165,600
2023-08-10	103.75	106.61	103.50	104.62	104.16	1,227,652
2023-08-09	105.84	106.67	102.67	104.22	103.76	2,003,439
2023-08-08	105.39	108.18	103.33	106.00	105.54	3,014,895
2023-08-07	106.97	109.97	105.85	108.78	108.30	2,661,139
2023-08-04	106.93	108.82	105.65	106.99	106.52	3,269,640
2023-08-03	108.00	108.98	106.66	106.95	106.48	2,983,994
2023-08-02	102.13	110.65	101.55	109.14	108.66	8,079,657
2023-08-01	102.60	104.22	101.00	103.19	102.74	2,956,952

← NewerPage 13 of 18 · 1,024 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.