Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	99.900	102.66	97.800	102.65	102.20	4,440,459
2023-07-28	104.50	105.66	101.93	102.23	101.78	2,127,418
2023-07-27	102.45	104.43	101.81	102.78	102.33	1,056,796
2023-07-26	101.80	104.44	101.06	102.83	102.38	1,599,048
2023-07-25	101.39	103.69	99.930	102.58	102.13	2,182,173
2023-07-24	101.37	102.25	99.580	100.19	99.752	1,433,015
2023-07-21	102.00	103.00	101.17	101.37	100.93	1,794,441
2023-07-20	108.10	109.19	103.00	103.28	102.83	2,673,093
2023-07-19	107.91	108.74	106.26	108.65	108.18	2,061,362
2023-07-18	111.40	111.98	108.06	108.30	107.83	2,412,769
2023-07-17	113.50	114.94	110.86	111.35	110.86	1,762,657
2023-07-14	116.80	116.93	113.83	114.20	113.70	1,802,855
2023-07-13	116.27	118.41	113.88	116.87	116.36	1,817,503
2023-07-12	115.01	117.48	111.60	116.71	116.20	2,342,846
2023-07-11	116.19	117.83	115.21	115.50	115.00	1,248,473
2023-07-10	116.71	118.96	115.20	116.11	115.60	1,011,657
2023-07-07	118.50	118.50	115.10	116.62	116.11	1,441,115
2023-07-06	120.50	121.00	118.39	118.81	118.29	1,942,310
2023-07-05	120.10	123.56	119.07	121.17	120.64	2,388,670
2023-07-04	120.78	121.70	118.01	120.87	120.34	2,050,827
2023-07-03	122.90	123.50	120.28	120.77	120.24	2,152,499
2023-06-30	114.41	122.99	113.88	122.84	122.30	3,999,678
2023-06-29	115.66	118.57	113.80	115.16	114.66	1,767,756
2023-06-28	114.55	117.80	113.38	116.10	115.59	2,280,452
2023-06-27	112.71	115.68	112.00	114.54	114.04	1,458,575
2023-06-26	114.60	115.88	110.22	112.71	112.22	2,138,792
2023-06-21	120.05	120.60	115.55	115.95	115.44	3,139,944
2023-06-20	121.00	122.80	119.65	121.14	120.61	2,468,752
2023-06-19	120.80	121.98	118.42	121.31	120.78	2,187,922
2023-06-16	120.00	121.79	119.02	120.78	120.25	1,888,977
2023-06-15	121.10	122.40	119.00	120.00	119.48	2,686,071
2023-06-14	124.00	124.50	119.88	121.10	120.57	3,567,514
2023-06-13	123.76	126.26	123.76	124.50	123.96	1,927,165
2023-06-12	126.87	128.42	123.10	124.39	123.85	3,820,205
2023-06-09	121.98	130.00	120.50	126.25	125.70	6,483,391
2023-06-08	122.00	123.86	119.70	122.84	122.30	3,398,764
2023-06-07	120.57	122.89	119.63	121.18	120.65	2,412,927
2023-06-06	120.90	124.42	119.48	120.63	120.10	3,513,979
2023-06-05	119.35	122.97	118.51	121.55	121.02	2,995,565
2023-06-02	122.52	122.95	118.89	120.55	120.02	3,215,110
2023-06-01	118.75	124.48	117.90	123.84	123.30	4,338,445
2023-05-31	113.89	124.00	112.85	120.13	119.61	6,626,803
2023-05-30	112.00	114.28	110.62	114.00	113.50	3,221,913
2023-05-29	110.32	113.88	109.08	113.44	112.80	4,844,938
2023-05-26	106.45	109.10	106.45	109.01	108.39	2,420,641
2023-05-25	106.80	108.65	104.50	106.51	105.90	1,819,452
2023-05-24	105.84	108.20	104.50	106.90	106.29	2,255,643
2023-05-23	109.12	109.84	105.77	105.78	105.18	3,331,172
2023-05-22	112.35	112.80	109.24	109.94	109.31	2,012,391
2023-05-19	111.00	113.33	109.11	111.71	111.07	3,050,763
2023-05-18	112.70	115.10	110.08	110.64	110.01	3,098,365
2023-05-17	110.00	114.10	109.38	112.53	111.89	2,413,098
2023-05-16	109.74	113.33	108.50	111.05	110.42	3,077,615
2023-05-15	112.00	112.95	107.40	110.00	109.37	4,587,138
2023-05-12	115.68	118.99	114.01	114.10	113.45	3,038,607
2023-05-11	114.99	118.86	112.60	116.75	116.09	4,008,250
2023-05-10	114.00	116.53	110.65	113.15	112.51	3,258,696
2023-05-09	114.76	118.45	114.22	115.56	114.90	3,303,730
2023-05-08	112.50	116.60	110.67	115.12	114.47	3,073,613
2023-05-05	114.25	116.74	111.81	112.36	111.72	2,704,051

← NewerPage 14 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.