Empyrean Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 108.10 | 108.99 | 107.81 | 107.82 | 107.68 | 3,079,090 |
| 2025-07-22 | 109.00 | 109.48 | 107.52 | 107.96 | 107.82 | 4,077,022 |
| 2025-07-21 | 107.97 | 110.72 | 107.06 | 109.00 | 108.86 | 3,868,106 |
| 2025-07-18 | 110.99 | 111.59 | 110.42 | 110.82 | 110.67 | 2,296,410 |
| 2025-07-17 | 109.31 | 111.11 | 108.80 | 111.06 | 110.91 | 3,017,518 |
| 2025-07-16 | 109.00 | 110.19 | 109.00 | 109.30 | 109.16 | 2,832,352 |
| 2025-07-15 | 109.51 | 110.58 | 108.02 | 109.09 | 108.95 | 3,040,732 |
| 2025-07-14 | 110.88 | 110.90 | 109.30 | 109.81 | 109.67 | 2,241,933 |
| 2025-07-11 | 108.07 | 110.90 | 107.70 | 110.41 | 110.27 | 3,653,468 |
| 2025-07-10 | 112.50 | 112.50 | 108.50 | 108.64 | 108.50 | 7,543,800 |
| 2025-07-09 | 115.01 | 115.54 | 114.55 | 114.68 | 114.53 | 2,134,900 |
| 2025-07-08 | 114.40 | 115.50 | 114.02 | 115.10 | 114.95 | 2,418,426 |
| 2025-07-07 | 114.89 | 114.89 | 113.79 | 114.38 | 114.23 | 2,191,518 |
| 2025-07-04 | 115.00 | 117.23 | 113.68 | 115.16 | 115.01 | 3,914,897 |
| 2025-07-03 | 119.30 | 119.78 | 114.71 | 115.68 | 115.53 | 6,135,961 |
| 2025-07-02 | 122.66 | 122.66 | 119.10 | 119.30 | 119.14 | 4,081,472 |
| 2025-07-01 | 122.92 | 126.18 | 122.47 | 122.96 | 122.80 | 4,553,500 |
| 2025-06-30 | 125.00 | 127.45 | 123.00 | 123.88 | 123.72 | 6,965,922 |
| 2025-06-27 | 121.99 | 122.55 | 120.37 | 120.73 | 120.57 | 2,882,825 |
| 2025-06-26 | 122.50 | 123.65 | 120.31 | 120.34 | 120.18 | 3,461,173 |
| 2025-06-25 | 121.39 | 123.03 | 120.01 | 122.90 | 122.74 | 4,335,367 |
| 2025-06-24 | 120.14 | 121.46 | 119.51 | 121.38 | 121.22 | 3,248,267 |
| 2025-06-23 | 118.40 | 121.67 | 118.22 | 120.73 | 120.57 | 3,684,163 |
| 2025-06-20 | 117.35 | 120.92 | 117.05 | 119.32 | 119.16 | 4,545,444 |
| 2025-06-19 | 117.30 | 119.45 | 117.06 | 117.43 | 117.28 | 2,944,576 |
| 2025-06-18 | 117.01 | 118.18 | 116.40 | 117.69 | 117.54 | 2,003,579 |
| 2025-06-17 | 117.81 | 118.67 | 117.07 | 117.41 | 117.26 | 2,235,766 |
| 2025-06-16 | 117.10 | 118.41 | 116.66 | 117.97 | 117.82 | 2,647,089 |
| 2025-06-13 | 117.30 | 118.68 | 117.01 | 117.66 | 117.51 | 3,334,856 |
| 2025-06-12 | 118.00 | 118.60 | 117.00 | 117.18 | 117.03 | 3,111,912 |
| 2025-06-11 | 119.01 | 120.38 | 118.00 | 118.36 | 118.20 | 3,499,754 |
| 2025-06-10 | 119.99 | 121.65 | 118.13 | 119.00 | 118.84 | 5,088,925 |
| 2025-06-09 | 122.90 | 123.99 | 121.12 | 122.04 | 121.88 | 3,600,316 |
| 2025-06-06 | 125.01 | 125.01 | 122.33 | 122.91 | 122.75 | 3,846,138 |
| 2025-06-05 | 125.08 | 126.66 | 123.74 | 125.39 | 125.23 | 4,718,218 |
| 2025-06-04 | 129.01 | 131.58 | 125.00 | 125.09 | 124.93 | 7,029,410 |
| 2025-06-03 | 127.07 | 133.98 | 127.01 | 130.31 | 130.14 | 10,562,722 |
| 2025-05-30 | 131.86 | 131.98 | 124.32 | 127.07 | 126.90 | 9,993,264 |
| 2025-05-29 | 129.00 | 136.00 | 128.01 | 133.36 | 133.04 | 17,783,269 |
| 2025-05-28 | 115.89 | 116.83 | 115.61 | 116.26 | 115.98 | 1,375,600 |
| 2025-05-27 | 115.24 | 116.64 | 114.82 | 115.89 | 115.61 | 1,486,245 |
| 2025-05-26 | 113.80 | 117.22 | 113.80 | 115.92 | 115.64 | 2,886,629 |
| 2025-05-23 | 114.75 | 114.87 | 112.80 | 112.80 | 112.53 | 2,058,720 |
| 2025-05-22 | 116.00 | 117.57 | 115.36 | 115.61 | 115.33 | 1,710,800 |
| 2025-05-21 | 116.70 | 116.86 | 115.68 | 116.31 | 116.03 | 1,478,529 |
| 2025-05-20 | 116.29 | 117.88 | 115.20 | 117.02 | 116.74 | 2,395,642 |
| 2025-05-19 | 114.50 | 116.50 | 114.00 | 116.10 | 115.82 | 2,611,905 |
| 2025-05-16 | 112.66 | 113.88 | 112.36 | 113.18 | 112.90 | 1,465,045 |
| 2025-05-15 | 116.84 | 116.87 | 112.76 | 113.05 | 112.77 | 2,499,590 |
| 2025-05-14 | 116.80 | 117.46 | 115.38 | 116.76 | 116.48 | 2,305,659 |
| 2025-05-13 | 118.61 | 118.85 | 116.51 | 116.51 | 116.23 | 2,190,146 |
| 2025-05-12 | 119.39 | 120.30 | 117.50 | 118.14 | 117.85 | 3,008,781 |
| 2025-05-09 | 119.00 | 120.73 | 116.50 | 120.06 | 119.77 | 3,420,526 |
| 2025-05-08 | 119.96 | 120.88 | 119.12 | 119.37 | 119.08 | 2,540,338 |
| 2025-05-07 | 122.88 | 123.44 | 119.81 | 120.56 | 120.27 | 3,562,595 |
| 2025-05-06 | 119.99 | 121.83 | 119.53 | 121.50 | 121.20 | 3,546,939 |
| 2025-04-30 | 119.00 | 120.89 | 118.53 | 119.19 | 118.90 | 3,487,106 |
| 2025-04-29 | 117.80 | 119.44 | 117.50 | 118.76 | 118.47 | 2,252,817 |
| 2025-04-28 | 121.24 | 121.24 | 116.50 | 118.63 | 118.34 | 3,650,319 |
| 2025-04-25 | 119.40 | 122.97 | 118.48 | 121.38 | 121.08 | 3,334,124 |
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.