Empyrean Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	103.44	109.26	103.03	108.37	107.75	8,327,657
2022-11-02	113.87	115.98	105.01	105.53	104.93	11,451,578
2022-11-01	112.98	114.76	110.18	114.22	113.57	7,417,083
2022-10-31	107.00	115.82	106.82	113.78	113.13	10,049,485
2022-10-28	104.91	112.38	104.90	108.08	107.47	10,051,095
2022-10-27	106.09	110.00	104.86	106.62	106.01	9,600,165
2022-10-26	102.32	107.77	99.660	107.06	106.45	10,313,032
2022-10-25	101.20	105.59	100.03	102.17	101.59	6,809,185
2022-10-24	102.00	106.00	101.61	101.91	101.33	7,667,249
2022-10-21	102.41	103.80	100.19	102.97	102.38	6,924,531
2022-10-20	97.210	107.93	97.000	104.50	103.91	11,708,800
2022-10-19	99.000	101.40	97.630	98.500	97.940	5,005,407
2022-10-18	104.00	104.34	99.310	100.00	99.431	6,335,577
2022-10-17	97.800	103.45	97.250	102.98	102.39	8,504,440
2022-10-14	99.150	100.48	96.800	99.100	98.537	8,271,790
2022-10-13	96.000	100.75	95.270	99.190	98.626	10,060,443
2022-10-12	90.880	96.980	88.900	96.940	96.389	9,825,645
2022-10-11	89.020	92.500	86.770	91.650	91.129	7,299,808
2022-10-10	89.990	92.600	87.660	89.020	88.514	6,626,744
2022-09-30	99.200	99.880	90.010	90.300	89.787	9,581,339
2022-09-29	102.15	102.83	98.050	98.850	98.288	7,690,500
2022-09-28	102.06	103.90	98.930	100.85	100.28	8,826,143
2022-09-27	98.000	102.97	97.960	102.05	101.47	9,332,528
2022-09-26	99.550	101.97	98.110	98.140	97.582	7,544,089
2022-09-23	103.79	105.48	101.30	101.33	100.75	7,243,930
2022-09-22	101.50	106.80	100.74	104.51	103.92	9,636,782
2022-09-21	104.00	105.61	99.120	101.38	100.80	10,139,363
2022-09-20	105.00	107.56	102.88	106.12	105.52	9,490,940
2022-09-19	114.93	117.88	105.18	105.30	104.70	14,379,341
2022-09-16	109.78	118.40	109.00	115.39	114.73	15,890,477
2022-09-15	108.70	111.17	106.99	111.17	110.54	11,980,414
2022-09-14	102.50	111.30	102.40	109.94	109.31	12,985,400
2022-09-13	106.00	112.58	103.81	104.23	103.64	12,794,124
2022-09-09	103.50	107.50	101.50	106.50	105.89	11,090,923
2022-09-08	102.00	104.30	101.01	102.20	101.62	9,496,029
2022-09-07	98.000	106.46	97.940	104.44	103.85	17,519,298
2022-09-06	95.690	97.300	93.800	95.840	95.295	7,074,466
2022-09-05	96.540	98.270	92.600	95.750	95.206	9,806,985
2022-09-02	95.000	99.480	94.100	98.400	97.841	10,554,714
2022-09-01	99.000	102.87	94.980	95.200	94.659	11,240,595
2022-08-31	95.020	100.30	95.010	98.020	97.463	13,304,306
2022-08-30	96.800	99.690	94.840	95.110	94.569	7,677,394
2022-08-29	92.000	99.000	91.700	96.800	96.250	9,985,449
2022-08-26	98.120	99.120	93.880	94.040	93.505	11,959,596
2022-08-25	111.70	111.80	96.660	97.550	96.995	18,210,174
2022-08-24	110.86	115.48	110.10	111.11	110.48	14,232,007
2022-08-23	109.46	113.94	107.70	110.61	109.98	11,400,704
2022-08-22	109.00	113.78	107.39	108.89	108.27	13,476,494
2022-08-19	120.08	124.99	112.22	113.19	112.55	19,922,648
2022-08-18	115.23	126.75	115.23	122.02	121.33	20,334,929
2022-08-17	124.00	125.00	117.00	117.05	116.38	18,883,257
2022-08-16	116.00	126.43	114.68	125.02	124.31	20,921,256
2022-08-15	121.00	133.50	120.00	121.80	121.11	28,002,389
2022-08-12	117.21	121.79	111.66	114.87	114.22	20,540,665
2022-08-11	122.30	127.99	118.20	119.90	119.22	21,672,664
2022-08-10	125.00	134.40	123.03	123.05	122.35	24,812,076
2022-08-09	128.01	132.77	124.00	129.98	129.24	26,607,815
2022-08-08	140.01	145.98	117.01	138.00	137.22	31,166,580
2022-08-05	106.29	126.00	106.10	126.00	125.28	14,250,143
2022-08-04	93.000	108.38	92.900	105.00	104.40	23,401,536

← NewerPage 17 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.