Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	96.200	101.48	95.880	99.500	98.934	6,211,644
2023-02-02	96.110	99.970	95.560	97.350	96.797	5,935,936
2023-02-01	92.510	96.000	92.050	95.900	95.355	5,155,491
2023-01-31	92.300	93.550	91.560	92.310	91.785	2,951,248
2023-01-30	93.150	94.440	92.020	93.150	92.620	5,433,552
2023-01-20	92.770	94.900	92.610	92.810	92.282	2,860,656
2023-01-19	90.390	94.490	90.300	92.690	92.163	3,732,640
2023-01-18	90.690	91.450	90.100	90.680	90.164	1,785,391
2023-01-17	89.880	91.860	89.870	91.150	90.632	2,747,222
2023-01-16	87.300	90.790	87.290	90.000	89.488	3,479,042
2023-01-13	89.000	89.300	87.640	88.100	87.599	1,758,417
2023-01-12	90.000	90.000	87.220	88.770	88.265	2,486,412
2023-01-11	90.000	92.650	90.000	90.430	89.916	2,676,175
2023-01-10	90.200	91.690	89.660	89.990	89.478	2,544,637
2023-01-09	90.960	92.160	89.680	89.820	89.309	2,694,561
2023-01-06	91.630	92.210	90.400	90.710	90.194	2,675,631
2023-01-05	92.150	92.480	91.100	91.950	91.427	2,298,924
2023-01-04	92.950	95.450	91.400	92.190	91.666	2,878,387
2023-01-03	90.220	93.780	90.000	93.500	92.968	3,266,849
2022-12-30	90.000	90.670	89.440	90.070	89.558	1,555,968
2022-12-29	88.120	90.780	88.000	89.930	89.419	2,220,523
2022-12-28	90.000	90.170	88.100	88.400	87.897	2,326,571
2022-12-27	89.770	91.000	88.580	90.730	90.214	2,490,906
2022-12-26	87.980	90.480	87.980	89.660	89.150	2,682,558
2022-12-23	88.670	89.980	87.080	87.850	87.351	2,348,282
2022-12-22	91.400	92.070	89.600	89.900	89.389	1,720,891
2022-12-21	93.510	93.940	89.550	91.370	90.851	3,226,370
2022-12-20	94.400	95.240	92.900	93.620	93.088	2,407,380
2022-12-19	97.230	98.970	94.010	94.210	93.674	2,926,603
2022-12-16	100.80	102.38	98.000	98.100	97.542	3,627,316
2022-12-15	100.08	104.35	99.180	102.30	101.72	4,575,214
2022-12-14	103.69	105.50	100.58	100.85	100.28	5,734,560
2022-12-13	99.500	102.00	99.000	99.920	99.352	3,047,946
2022-12-12	96.730	103.00	96.300	100.90	100.33	6,649,434
2022-12-09	94.470	99.500	94.200	96.730	96.180	6,069,769
2022-12-08	97.500	98.260	94.520	94.930	94.390	3,874,716
2022-12-07	97.900	98.090	96.500	97.610	97.055	3,446,643
2022-12-06	95.410	100.35	94.960	98.870	98.308	6,073,251
2022-12-05	96.090	97.180	94.440	95.370	94.828	3,116,788
2022-12-02	96.400	97.800	95.700	96.090	95.544	3,339,413
2022-12-01	95.000	97.320	94.600	96.350	95.802	4,741,928
2022-11-30	96.000	96.310	93.470	93.870	93.336	3,304,551
2022-11-29	94.630	96.560	94.020	96.330	95.782	3,326,755
2022-11-28	92.910	95.010	92.500	94.470	93.933	2,348,584
2022-11-25	94.300	96.170	93.190	94.510	93.973	2,783,608
2022-11-24	96.600	96.800	94.010	94.440	93.903	3,078,754
2022-11-23	95.000	96.580	91.570	96.540	95.991	4,674,246
2022-11-22	95.110	97.290	94.180	95.720	95.176	3,112,660
2022-11-21	96.000	98.460	93.600	95.960	95.414	5,317,870
2022-11-18	99.950	101.18	97.800	98.020	97.463	4,779,931
2022-11-17	99.020	101.23	97.800	101.06	100.49	4,196,085
2022-11-16	104.00	104.80	99.050	99.200	98.636	5,606,145
2022-11-15	100.61	105.04	100.28	104.03	103.44	6,144,537
2022-11-14	99.800	102.23	99.000	100.48	99.909	3,771,216
2022-11-11	103.66	105.10	101.01	101.05	100.48	5,647,852
2022-11-10	103.60	105.65	100.20	100.69	100.12	5,239,189
2022-11-09	106.80	107.07	103.19	103.60	103.01	5,334,107
2022-11-08	106.22	107.97	105.00	107.15	106.54	4,380,252
2022-11-07	107.63	109.81	105.50	106.20	105.60	4,551,355
2022-11-04	107.90	108.68	105.13	107.88	107.27	6,097,443

← NewerPage 16 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.