Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	87.500	87.500	84.760	85.500	85.388	4,637,538
2026-04-20	85.880	89.620	85.530	87.700	87.585	6,902,175
2026-04-17	84.800	86.500	83.590	85.850	85.738	4,737,333
2026-04-16	85.320	85.880	84.500	85.120	85.009	3,854,773
2026-04-15	86.800	86.880	85.150	85.250	85.138	4,573,497
2026-04-14	85.000	86.490	84.820	86.360	86.247	5,266,716
2026-04-13	83.010	85.190	83.000	84.390	84.279	3,762,401
2026-04-10	84.700	85.800	84.460	84.510	84.399	4,370,610
2026-04-09	84.180	84.960	83.620	84.200	84.090	3,479,344
2026-04-08	84.120	85.500	83.630	85.480	85.368	5,858,195
2026-04-07	82.370	83.500	81.710	82.170	82.062	3,166,060
2026-04-03	81.690	83.350	80.200	82.300	82.192	4,022,609
2026-04-02	82.770	82.960	80.630	81.150	81.044	2,650,900
2026-04-01	82.530	83.380	82.360	83.140	83.031	2,799,009
2026-03-31	82.020	83.450	81.100	81.120	81.014	2,509,280
2026-03-30	82.000	82.910	81.680	82.350	82.242	2,401,162
2026-03-27	80.740	83.850	80.740	83.220	83.111	2,564,882
2026-03-26	84.000	84.300	82.070	82.430	82.322	2,441,486
2026-03-25	82.940	84.380	82.610	84.020	83.910	3,271,235
2026-03-24	82.600	82.770	80.740	82.330	82.222	3,909,245
2026-03-23	85.000	85.320	80.830	81.220	81.114	5,512,631
2026-03-20	88.200	88.730	86.000	86.000	85.887	3,685,002
2026-03-19	89.050	89.760	87.660	88.040	87.925	4,289,299
2026-03-18	89.900	90.520	88.880	90.490	90.372	3,503,002
2026-03-17	95.000	95.200	89.400	89.950	89.832	8,304,927
2026-03-16	93.340	95.340	92.960	94.980	94.856	2,974,015
2026-03-13	93.800	94.780	93.510	93.670	93.547	2,162,260
2026-03-12	96.020	96.690	94.580	94.900	94.776	2,547,339
2026-03-11	97.370	97.590	95.960	95.980	95.854	2,851,210
2026-03-10	96.250	97.680	95.600	97.370	97.242	3,408,478
2026-03-09	94.000	96.080	92.220	95.660	95.535	4,183,601
2026-03-06	94.520	96.050	94.500	95.570	95.445	2,023,923
2026-03-05	94.940	96.250	94.530	94.980	94.856	3,097,697
2026-03-04	93.010	94.990	92.710	93.650	93.527	3,233,380
2026-03-03	99.310	100.28	93.950	94.000	93.877	5,918,304
2026-03-02	99.500	100.70	98.070	99.110	98.980	3,742,904
2026-02-27	100.77	101.18	99.820	100.98	100.85	3,483,715
2026-02-26	102.30	102.50	100.75	101.33	101.20	4,358,015
2026-02-25	102.48	102.99	101.22	102.20	102.07	3,558,403
2026-02-24	104.90	105.60	101.88	102.60	102.47	5,384,041
2026-02-13	101.50	106.80	101.31	105.63	105.49	7,504,092
2026-02-12	100.30	103.87	99.220	102.30	102.17	5,164,500
2026-02-11	99.550	100.50	98.960	100.14	100.01	3,105,546
2026-02-10	99.000	99.980	98.480	99.470	99.340	3,250,374
2026-02-09	98.250	99.400	97.510	98.990	98.860	3,980,147
2026-02-06	97.510	98.550	96.890	97.250	97.123	3,789,315
2026-02-05	97.010	98.930	97.010	98.150	98.021	3,716,854
2026-02-04	98.890	98.900	96.440	97.980	97.852	4,650,101
2026-02-03	99.500	99.900	97.660	99.590	99.460	4,123,527
2026-02-02	102.98	102.98	98.200	98.240	98.111	7,089,411
2026-01-30	104.27	105.50	102.40	103.10	102.96	5,667,288
2026-01-29	107.98	109.20	105.00	105.11	104.97	7,131,895
2026-01-28	111.58	112.55	108.10	108.49	108.35	7,225,792
2026-01-27	110.79	112.69	109.00	111.18	111.03	6,953,117
2026-01-26	115.59	116.10	110.60	111.45	111.30	7,316,564
2026-01-23	115.95	116.39	114.50	115.66	115.51	6,137,225
2026-01-22	119.01	119.50	114.89	115.61	115.46	7,219,195
2026-01-21	112.58	120.82	112.58	117.43	117.28	12,256,638
2026-01-20	115.06	116.35	112.76	113.50	113.35	5,416,373
2026-01-19	117.40	117.90	114.37	115.06	114.91	7,417,412

← NewerPage 3 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.