Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	115.00	116.30	112.20	114.80	114.15	2,993,349
2023-04-28	115.00	117.51	113.80	116.12	115.46	4,744,834
2023-04-27	111.50	115.60	110.50	112.10	111.46	3,623,826
2023-04-26	115.01	117.60	109.00	112.40	111.76	5,124,735
2023-04-25	115.44	120.94	113.70	117.02	116.35	5,765,756
2023-04-24	115.05	118.00	114.18	115.46	114.80	4,218,155
2023-04-21	125.00	125.49	115.08	115.30	114.64	7,728,053
2023-04-20	122.80	125.79	121.74	125.06	124.35	5,062,405
2023-04-19	123.40	126.87	122.49	123.00	122.30	5,427,745
2023-04-18	125.65	127.40	120.18	123.40	122.70	5,763,117
2023-04-17	129.50	132.20	126.10	127.00	126.28	5,833,855
2023-04-14	124.30	131.98	122.00	130.49	129.75	8,015,275
2023-04-13	127.90	129.92	121.96	122.88	122.18	6,636,611
2023-04-12	128.00	131.23	124.03	129.28	128.55	6,570,712
2023-04-11	128.00	132.68	127.02	129.56	128.82	6,878,070
2023-04-10	135.00	138.41	127.50	128.22	127.49	9,206,069
2023-04-07	140.00	145.39	134.22	136.91	136.13	11,012,141
2023-04-06	130.05	139.89	129.90	131.88	131.13	9,865,158
2023-04-04	125.35	139.45	125.00	133.88	133.12	11,940,346
2023-04-03	124.36	127.98	121.36	126.46	125.74	9,243,413
2023-03-31	123.03	125.50	120.20	123.32	122.62	5,919,646
2023-03-30	121.00	124.42	118.40	122.60	121.90	6,519,126
2023-03-29	116.00	124.98	115.50	122.15	121.46	9,289,242
2023-03-28	120.21	120.68	115.16	116.40	115.74	9,586,496
2023-03-27	125.00	131.00	119.34	124.50	123.79	12,743,519
2023-03-24	117.47	130.75	117.10	122.34	121.64	13,033,491
2023-03-23	110.00	120.50	109.60	118.97	118.29	10,714,525
2023-03-22	110.55	114.57	109.82	112.97	112.33	6,805,111
2023-03-21	113.01	114.95	108.50	110.55	109.92	6,866,800
2023-03-20	109.80	116.62	109.27	114.02	113.37	8,553,805
2023-03-17	108.00	112.67	106.31	110.34	109.71	6,569,574
2023-03-16	107.70	110.59	106.10	106.59	105.98	4,832,109
2023-03-15	110.28	112.76	108.58	109.16	108.54	5,833,363
2023-03-14	107.00	112.97	105.67	111.10	110.47	9,391,477
2023-03-13	106.30	109.60	105.11	108.09	107.48	7,065,231
2023-03-10	101.01	111.68	100.18	106.99	106.38	9,791,853
2023-03-09	102.88	105.25	101.53	102.23	101.65	6,149,624
2023-03-08	99.100	103.00	99.000	101.97	101.39	5,032,447
2023-03-07	102.55	103.26	99.080	99.120	98.556	4,886,663
2023-03-06	105.20	105.30	101.00	103.47	102.88	6,381,623
2023-03-03	99.800	106.00	99.580	104.05	103.46	11,505,582
2023-03-02	98.020	98.900	96.110	96.200	95.653	2,999,617
2023-03-01	95.600	98.180	95.300	97.920	97.363	3,062,838
2023-02-28	95.850	96.640	93.770	96.200	95.653	2,442,109
2023-02-27	96.770	97.080	94.600	94.780	94.241	2,558,911
2023-02-24	98.150	100.15	97.350	97.430	96.876	3,303,216
2023-02-23	99.470	100.33	97.410	98.150	97.592	3,443,553
2023-02-22	93.400	101.06	93.100	99.900	99.332	7,053,085
2023-02-21	97.000	97.450	93.250	94.220	93.684	4,508,763
2023-02-20	96.000	97.350	94.780	97.120	96.568	2,948,478
2023-02-17	99.210	100.21	95.920	96.000	95.454	3,925,110
2023-02-16	103.75	104.00	98.400	99.210	98.646	5,631,688
2023-02-15	103.01	104.47	100.86	103.75	103.16	5,522,587
2023-02-14	100.50	106.53	100.45	103.45	102.86	9,389,833
2023-02-13	98.020	100.22	97.970	99.580	99.014	3,694,710
2023-02-10	98.500	101.75	98.500	99.200	98.636	4,872,821
2023-02-09	96.320	100.00	95.200	99.790	99.223	5,550,199
2023-02-08	99.010	101.99	96.360	96.990	96.439	4,394,991
2023-02-07	97.780	101.44	96.260	99.880	99.312	5,510,253
2023-02-06	98.990	99.430	97.000	97.680	97.125	3,691,635

← NewerPage 15 of 18 · 1,024 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.