Empyrean Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 104.00 | 104.90 | 101.00 | 101.80 | 101.55 | 3,380,910 |
| 2024-10-25 | 99.050 | 106.66 | 97.850 | 104.00 | 103.75 | 5,556,734 |
| 2024-10-24 | 98.030 | 99.660 | 97.300 | 97.840 | 97.602 | 2,689,987 |
| 2024-10-23 | 100.00 | 102.00 | 98.730 | 99.300 | 99.058 | 4,471,585 |
| 2024-10-22 | 98.010 | 101.00 | 96.050 | 100.48 | 100.24 | 6,950,407 |
| 2024-10-21 | 98.600 | 103.05 | 97.000 | 100.06 | 99.817 | 9,149,253 |
| 2024-10-18 | 89.300 | 100.89 | 88.160 | 97.710 | 97.472 | 8,128,817 |
| 2024-10-17 | 91.500 | 92.700 | 89.110 | 89.300 | 89.083 | 3,489,253 |
| 2024-10-16 | 88.300 | 89.990 | 87.520 | 89.000 | 88.783 | 2,543,410 |
| 2024-10-15 | 91.330 | 94.580 | 89.100 | 90.160 | 89.941 | 4,074,619 |
| 2024-10-14 | 88.140 | 92.000 | 87.000 | 91.330 | 91.108 | 4,044,196 |
| 2024-10-11 | 92.990 | 94.780 | 86.990 | 88.140 | 87.926 | 4,501,362 |
| 2024-10-10 | 102.00 | 102.37 | 93.800 | 94.660 | 94.430 | 5,411,305 |
| 2024-10-09 | 105.10 | 112.00 | 98.600 | 99.000 | 98.759 | 8,986,858 |
| 2024-10-08 | 111.61 | 111.61 | 103.80 | 111.61 | 111.34 | 11,340,360 |
| 2024-09-30 | 86.500 | 94.760 | 85.490 | 93.010 | 92.784 | 7,015,091 |
| 2024-09-27 | 78.900 | 83.500 | 78.000 | 82.300 | 82.100 | 3,613,109 |
| 2024-09-26 | 75.890 | 77.460 | 75.520 | 77.400 | 77.212 | 1,767,610 |
| 2024-09-25 | 75.740 | 76.900 | 75.500 | 75.980 | 75.795 | 1,944,347 |
| 2024-09-24 | 73.690 | 75.390 | 72.460 | 75.190 | 75.007 | 1,449,955 |
| 2024-09-23 | 73.850 | 74.820 | 73.110 | 73.110 | 72.932 | 788,432 |
| 2024-09-20 | 73.770 | 74.550 | 73.350 | 74.430 | 74.249 | 1,020,148 |
| 2024-09-19 | 71.320 | 74.380 | 71.020 | 73.880 | 73.700 | 1,527,573 |
| 2024-09-18 | 70.110 | 71.450 | 69.720 | 71.280 | 71.107 | 711,720 |
| 2024-09-13 | 71.420 | 71.450 | 70.120 | 70.350 | 70.179 | 580,400 |
| 2024-09-12 | 73.000 | 73.160 | 71.080 | 71.350 | 71.176 | 662,600 |
| 2024-09-11 | 72.230 | 72.840 | 71.400 | 72.650 | 72.473 | 553,799 |
| 2024-09-10 | 70.780 | 73.000 | 70.250 | 72.380 | 72.204 | 841,900 |
| 2024-09-09 | 71.840 | 72.890 | 69.730 | 70.800 | 70.628 | 1,037,333 |
| 2024-09-06 | 72.500 | 73.130 | 71.340 | 71.590 | 71.416 | 624,460 |
| 2024-09-05 | 72.600 | 73.230 | 71.900 | 72.800 | 72.623 | 772,700 |
| 2024-09-04 | 73.000 | 74.140 | 72.510 | 72.510 | 72.334 | 635,200 |
| 2024-09-03 | 72.530 | 73.870 | 72.530 | 73.340 | 73.162 | 759,900 |
| 2024-09-02 | 73.500 | 73.710 | 72.500 | 72.500 | 72.324 | 901,500 |
| 2024-08-30 | 72.960 | 74.390 | 72.600 | 73.910 | 73.730 | 1,851,944 |
| 2024-08-29 | 70.600 | 73.550 | 70.070 | 73.100 | 72.922 | 1,642,825 |
| 2024-08-28 | 69.960 | 71.290 | 69.800 | 70.700 | 70.528 | 599,392 |
| 2024-08-27 | 70.500 | 70.770 | 69.960 | 70.300 | 70.129 | 502,574 |
| 2024-08-26 | 70.600 | 71.200 | 70.080 | 70.510 | 70.338 | 689,400 |
| 2024-08-23 | 70.330 | 71.390 | 70.100 | 70.830 | 70.658 | 863,376 |
| 2024-08-22 | 71.280 | 71.660 | 70.430 | 70.560 | 70.388 | 821,829 |
| 2024-08-21 | 70.960 | 71.780 | 70.780 | 71.260 | 71.087 | 756,596 |
| 2024-08-20 | 72.150 | 72.840 | 70.880 | 71.210 | 71.037 | 1,118,025 |
| 2024-08-19 | 70.990 | 73.250 | 70.990 | 72.470 | 72.294 | 1,486,785 |
| 2024-08-16 | 72.200 | 72.720 | 71.180 | 71.250 | 71.077 | 1,462,031 |
| 2024-08-15 | 72.470 | 73.220 | 71.700 | 72.200 | 72.024 | 1,546,600 |
| 2024-08-14 | 74.860 | 75.680 | 72.390 | 72.580 | 72.403 | 2,004,973 |
| 2024-08-13 | 74.900 | 75.140 | 74.200 | 74.880 | 74.698 | 820,356 |
| 2024-08-12 | 76.010 | 76.500 | 74.600 | 74.800 | 74.618 | 1,488,900 |
| 2024-08-09 | 76.770 | 78.590 | 73.580 | 76.730 | 76.543 | 3,406,099 |
| 2024-08-08 | 79.150 | 79.950 | 78.000 | 78.800 | 78.608 | 1,553,878 |
| 2024-08-07 | 80.050 | 80.820 | 78.460 | 79.590 | 79.396 | 1,581,795 |
| 2024-08-06 | 79.800 | 83.670 | 79.030 | 80.210 | 80.015 | 3,378,574 |
| 2024-08-05 | 78.450 | 80.440 | 78.100 | 78.690 | 78.499 | 2,437,645 |
| 2024-08-02 | 78.680 | 79.580 | 78.310 | 79.190 | 78.997 | 2,008,401 |
| 2024-08-01 | 78.630 | 79.600 | 77.970 | 78.500 | 78.309 | 2,149,004 |
| 2024-07-31 | 75.340 | 78.830 | 75.000 | 78.740 | 78.548 | 2,523,528 |
| 2024-07-30 | 73.690 | 76.040 | 73.680 | 75.370 | 75.187 | 1,449,864 |
| 2024-07-29 | 75.260 | 75.780 | 73.750 | 73.960 | 73.780 | 1,069,844 |
| 2024-07-26 | 73.010 | 75.940 | 72.610 | 74.890 | 74.708 | 1,665,036 |
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.