Empyrean Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 109.92 | 110.20 | 107.71 | 109.22 | 108.95 | 3,509,454 |
| 2025-01-20 | 110.91 | 111.46 | 107.28 | 108.64 | 108.38 | 5,027,874 |
| 2025-01-17 | 109.75 | 112.50 | 108.24 | 110.42 | 110.15 | 4,550,248 |
| 2025-01-16 | 111.27 | 111.57 | 109.11 | 109.90 | 109.63 | 4,345,500 |
| 2025-01-15 | 112.60 | 113.50 | 109.71 | 109.80 | 109.53 | 5,163,400 |
| 2025-01-14 | 109.50 | 113.35 | 107.67 | 113.14 | 112.86 | 5,828,088 |
| 2025-01-13 | 105.38 | 108.77 | 105.37 | 108.11 | 107.85 | 3,656,057 |
| 2025-01-10 | 107.48 | 113.50 | 107.00 | 107.06 | 106.80 | 5,745,000 |
| 2025-01-09 | 107.74 | 110.50 | 107.44 | 108.38 | 108.12 | 3,907,847 |
| 2025-01-08 | 106.98 | 110.63 | 104.90 | 108.45 | 108.19 | 4,961,636 |
| 2025-01-07 | 105.49 | 108.80 | 105.13 | 108.20 | 107.94 | 3,868,900 |
| 2025-01-06 | 107.84 | 109.10 | 104.42 | 105.08 | 104.82 | 4,340,000 |
| 2025-01-03 | 111.34 | 112.20 | 107.76 | 108.01 | 107.75 | 4,966,216 |
| 2025-01-02 | 120.53 | 120.93 | 109.15 | 111.50 | 111.23 | 9,032,027 |
| 2024-12-31 | 128.58 | 128.78 | 120.49 | 121.10 | 120.81 | 5,525,152 |
| 2024-12-30 | 128.66 | 132.58 | 127.55 | 127.79 | 127.48 | 4,440,050 |
| 2024-12-27 | 134.00 | 135.28 | 129.00 | 130.42 | 130.10 | 7,161,050 |
| 2024-12-26 | 130.23 | 135.35 | 129.28 | 135.10 | 134.77 | 8,031,900 |
| 2024-12-25 | 129.37 | 132.87 | 129.03 | 131.03 | 130.71 | 5,757,600 |
| 2024-12-24 | 128.30 | 130.99 | 125.66 | 130.71 | 130.39 | 6,191,000 |
| 2024-12-23 | 127.79 | 131.88 | 127.56 | 128.45 | 128.14 | 6,550,787 |
| 2024-12-20 | 122.95 | 134.50 | 122.50 | 129.42 | 129.11 | 10,340,732 |
| 2024-12-19 | 121.00 | 125.11 | 120.00 | 123.65 | 123.35 | 5,035,910 |
| 2024-12-18 | 122.46 | 125.37 | 121.97 | 123.72 | 123.42 | 5,109,233 |
| 2024-12-17 | 122.80 | 123.60 | 121.51 | 122.27 | 121.97 | 4,436,416 |
| 2024-12-16 | 126.60 | 127.94 | 122.90 | 123.65 | 123.35 | 7,033,556 |
| 2024-12-13 | 127.32 | 131.55 | 126.46 | 128.14 | 127.83 | 9,053,927 |
| 2024-12-12 | 128.31 | 134.00 | 127.51 | 128.39 | 128.08 | 8,321,500 |
| 2024-12-11 | 130.87 | 134.32 | 127.50 | 128.30 | 127.99 | 11,654,518 |
| 2024-12-10 | 138.00 | 145.46 | 132.80 | 133.96 | 133.63 | 19,623,924 |
| 2024-12-09 | 126.00 | 126.86 | 121.58 | 123.22 | 122.92 | 6,693,921 |
| 2024-12-06 | 128.00 | 129.38 | 124.23 | 127.46 | 127.15 | 7,658,120 |
| 2024-12-05 | 129.00 | 131.45 | 127.50 | 128.28 | 127.97 | 8,044,207 |
| 2024-12-04 | 136.70 | 139.19 | 130.50 | 132.10 | 131.78 | 11,668,813 |
| 2024-12-03 | 136.00 | 145.88 | 130.01 | 131.70 | 131.38 | 16,598,560 |
| 2024-12-02 | 123.43 | 134.60 | 122.37 | 134.35 | 134.02 | 14,657,645 |
| 2024-11-29 | 122.90 | 129.50 | 119.01 | 125.94 | 125.63 | 11,017,792 |
| 2024-11-28 | 126.14 | 130.71 | 123.50 | 124.01 | 123.71 | 10,717,126 |
| 2024-11-27 | 119.99 | 128.20 | 116.01 | 128.17 | 127.86 | 11,137,995 |
| 2024-11-26 | 119.09 | 126.93 | 118.21 | 122.02 | 121.72 | 9,007,703 |
| 2024-11-25 | 120.69 | 123.54 | 115.07 | 121.50 | 121.20 | 8,871,740 |
| 2024-11-22 | 126.00 | 126.98 | 116.86 | 117.90 | 117.61 | 12,117,542 |
| 2024-11-21 | 120.64 | 133.60 | 119.60 | 128.44 | 128.13 | 13,947,676 |
| 2024-11-20 | 119.92 | 123.00 | 118.39 | 122.52 | 122.22 | 9,411,489 |
| 2024-11-19 | 118.00 | 124.69 | 115.02 | 122.03 | 121.73 | 11,328,879 |
| 2024-11-18 | 122.99 | 124.93 | 114.95 | 115.99 | 115.71 | 10,879,955 |
| 2024-11-15 | 130.39 | 134.85 | 124.50 | 125.06 | 124.76 | 12,711,982 |
| 2024-11-14 | 138.68 | 140.00 | 130.50 | 131.99 | 131.67 | 13,657,098 |
| 2024-11-13 | 147.00 | 148.99 | 137.00 | 142.72 | 142.37 | 15,979,091 |
| 2024-11-12 | 147.00 | 155.00 | 138.36 | 148.99 | 148.63 | 23,254,926 |
| 2024-11-11 | 128.98 | 149.54 | 127.62 | 149.54 | 149.18 | 26,027,411 |
| 2024-11-08 | 106.50 | 124.62 | 106.01 | 124.62 | 124.32 | 18,404,535 |
| 2024-11-07 | 102.00 | 106.00 | 101.50 | 103.85 | 103.60 | 5,664,026 |
| 2024-11-06 | 100.09 | 107.50 | 99.280 | 102.56 | 102.31 | 8,125,600 |
| 2024-11-05 | 95.500 | 101.50 | 95.000 | 100.04 | 99.797 | 5,492,297 |
| 2024-11-04 | 94.820 | 95.880 | 93.570 | 94.350 | 94.120 | 2,287,936 |
| 2024-11-01 | 98.490 | 98.490 | 93.100 | 93.750 | 93.522 | 4,985,698 |
| 2024-10-31 | 97.670 | 101.69 | 97.400 | 99.750 | 99.507 | 3,278,449 |
| 2024-10-30 | 99.250 | 101.47 | 97.000 | 98.450 | 98.210 | 3,022,334 |
| 2024-10-29 | 101.51 | 103.20 | 100.00 | 100.39 | 100.15 | 3,308,303 |
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.