Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	100.00	100.79	90.970	93.720	93.720	15,443,205
2026-07-17	106.29	108.50	97.000	97.500	97.500	15,446,581
2026-07-16	106.04	112.63	104.95	106.21	106.21	13,540,742
2026-07-15	116.00	116.66	107.98	110.13	110.13	16,259,026
2026-07-14	119.00	121.90	113.00	116.79	116.79	20,103,844
2026-07-13	111.18	127.96	110.73	119.83	119.83	28,619,953
2026-07-10	122.56	124.06	112.40	112.40	112.40	28,360,622
2026-07-09	119.00	124.39	114.44	123.41	123.41	30,571,828
2026-07-08	118.15	120.58	109.50	117.18	117.18	23,368,215
2026-07-07	113.50	121.50	113.46	119.39	119.39	23,544,104
2026-07-06	109.40	123.30	108.80	117.21	117.21	33,685,847
2026-07-03	108.48	109.50	102.61	102.77	102.77	17,710,342
2026-07-02	114.19	116.09	107.83	108.10	108.10	18,614,248
2026-07-01	117.33	123.51	116.00	118.78	118.78	24,014,590
2026-06-30	113.45	120.00	110.05	119.42	119.42	23,661,520
2026-06-29	111.11	118.15	108.22	114.26	114.26	24,157,289
2026-06-26	110.00	117.99	103.51	113.76	113.76	25,555,573
2026-06-25	109.70	110.75	104.30	110.10	110.10	20,244,549
2026-06-24	99.980	109.07	97.500	107.85	107.85	20,196,809
2026-06-23	100.95	105.43	99.230	101.30	101.30	12,785,850
2026-06-22	105.40	106.18	99.110	101.71	101.71	15,793,779
2026-06-18	104.00	105.00	102.90	104.00	104.00	13,362,928
2026-06-17	98.000	105.29	97.400	105.01	105.01	17,517,774
2026-06-16	101.07	101.14	98.260	99.610	99.610	13,122,838
2026-06-15	96.050	101.75	94.520	101.65	101.65	15,921,043
2026-06-12	99.500	99.910	94.100	94.570	94.570	14,618,890
2026-06-11	95.800	98.490	95.100	96.450	96.450	10,684,480
2026-06-10	98.490	99.900	96.100	96.870	96.870	11,496,740
2026-06-09	96.650	100.78	94.820	99.500	99.500	16,355,709
2026-06-08	94.010	98.230	93.500	95.150	95.150	15,262,687
2026-06-05	102.99	103.81	98.100	98.730	98.730	20,823,071
2026-06-04	103.13	107.37	101.95	103.63	103.63	17,923,800
2026-06-03	105.00	110.90	105.00	105.83	105.83	21,362,650
2026-06-02	107.00	109.15	104.68	105.30	105.30	20,180,119
2026-06-01	112.11	113.32	105.43	105.75	105.75	22,075,221
2026-05-29	125.10	125.47	111.11	114.50	114.35	32,729,241
2026-05-28	124.07	129.60	119.19	128.58	128.41	32,453,560
2026-05-27	130.00	132.30	125.00	127.42	127.25	39,948,285
2026-05-26	130.53	137.56	126.00	135.00	134.82	65,748,443
2026-05-25	107.00	130.43	106.00	125.04	124.88	51,819,752
2026-05-22	97.250	108.88	96.680	108.69	108.55	27,931,405
2026-05-21	101.78	106.69	96.800	97.220	97.093	19,818,037
2026-05-20	95.080	103.50	95.070	103.39	103.25	18,350,971
2026-05-19	94.340	95.280	92.240	95.080	94.955	8,254,637
2026-05-18	94.920	96.900	93.660	94.540	94.416	7,864,242
2026-05-15	94.650	98.280	92.720	95.670	95.545	11,145,383
2026-05-14	96.950	98.230	94.270	94.270	94.147	10,768,169
2026-05-13	95.000	96.340	93.110	95.970	95.844	9,275,957
2026-05-12	94.000	97.510	92.780	95.800	95.675	12,140,166
2026-05-11	93.250	96.170	92.850	94.420	94.296	11,433,764
2026-05-08	92.000	93.900	91.090	92.200	92.079	8,359,201
2026-05-07	91.120	92.980	90.900	92.530	92.409	9,278,747
2026-05-06	89.910	92.700	89.580	90.220	90.102	11,438,999
2026-04-30	86.580	90.500	84.560	88.820	88.704	14,300,451
2026-04-29	82.340	85.600	81.430	84.650	84.539	9,726,591
2026-04-28	87.900	87.900	82.330	82.600	82.492	16,328,771
2026-04-27	88.000	94.000	87.500	92.770	92.649	12,606,918
2026-04-24	86.410	88.330	85.590	87.150	87.036	5,064,624
2026-04-23	87.200	88.690	86.250	86.780	86.666	5,124,428
2026-04-22	85.500	87.330	84.700	87.200	87.086	4,631,186

← NewerPage 2 of 18 · 1,022 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.