Empyrean Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-24 | 120.70 | 121.19 | 118.72 | 119.40 | 119.11 | 2,866,592 |
| 2025-04-23 | 123.00 | 123.48 | 120.20 | 121.20 | 120.91 | 3,464,362 |
| 2025-04-22 | 123.01 | 124.50 | 121.61 | 122.80 | 122.50 | 3,159,912 |
| 2025-04-21 | 120.80 | 124.60 | 119.81 | 123.91 | 123.61 | 4,083,840 |
| 2025-04-18 | 122.50 | 125.28 | 120.34 | 120.98 | 120.69 | 4,141,438 |
| 2025-04-17 | 122.35 | 125.50 | 122.35 | 123.18 | 122.88 | 4,504,425 |
| 2025-04-16 | 124.68 | 125.55 | 121.80 | 123.80 | 123.50 | 6,258,128 |
| 2025-04-15 | 129.01 | 129.90 | 122.74 | 123.54 | 123.24 | 8,596,462 |
| 2025-04-14 | 130.00 | 132.18 | 127.00 | 130.13 | 129.81 | 7,846,152 |
| 2025-04-11 | 125.00 | 134.49 | 124.98 | 130.95 | 130.63 | 11,573,967 |
| 2025-04-10 | 126.00 | 130.28 | 119.50 | 127.49 | 127.18 | 12,007,999 |
| 2025-04-09 | 115.00 | 138.99 | 114.17 | 127.00 | 126.69 | 14,868,969 |
| 2025-04-08 | 108.88 | 116.75 | 108.00 | 116.30 | 116.02 | 10,705,321 |
| 2025-04-07 | 108.50 | 117.60 | 105.80 | 107.00 | 106.74 | 10,350,949 |
| 2025-04-03 | 108.02 | 114.86 | 108.00 | 111.69 | 111.42 | 6,014,524 |
| 2025-04-02 | 110.20 | 110.80 | 108.78 | 109.02 | 108.75 | 2,939,935 |
| 2025-04-01 | 113.20 | 114.50 | 108.94 | 111.50 | 111.23 | 6,440,903 |
| 2025-03-31 | 113.00 | 122.86 | 112.02 | 115.45 | 115.17 | 11,174,984 |
| 2025-03-28 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-27 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-26 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-25 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-24 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-21 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-20 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-19 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-18 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-17 | 111.52 | 111.52 | 111.52 | 111.52 | 111.25 | 0 |
| 2025-03-14 | 110.14 | 112.81 | 109.09 | 111.52 | 111.25 | 3,942,459 |
| 2025-03-13 | 111.70 | 112.18 | 108.30 | 110.03 | 109.76 | 4,022,083 |
| 2025-03-12 | 113.00 | 114.00 | 110.97 | 111.00 | 110.73 | 4,038,186 |
| 2025-03-11 | 112.90 | 114.59 | 111.50 | 112.80 | 112.53 | 3,986,351 |
| 2025-03-10 | 115.20 | 116.67 | 113.03 | 114.33 | 114.05 | 4,269,363 |
| 2025-03-07 | 118.85 | 119.35 | 115.07 | 115.90 | 115.62 | 5,376,680 |
| 2025-03-06 | 116.23 | 121.12 | 116.23 | 119.46 | 119.17 | 8,382,120 |
| 2025-03-05 | 115.88 | 119.66 | 114.70 | 117.02 | 116.74 | 9,045,819 |
| 2025-03-04 | 105.11 | 123.50 | 105.01 | 117.71 | 117.42 | 12,979,776 |
| 2025-03-03 | 106.88 | 107.80 | 105.40 | 105.83 | 105.57 | 3,535,440 |
| 2025-02-28 | 113.00 | 113.80 | 106.09 | 107.14 | 106.88 | 5,876,698 |
| 2025-02-27 | 116.98 | 117.63 | 112.25 | 114.09 | 113.81 | 6,267,180 |
| 2025-02-26 | 118.18 | 118.51 | 114.28 | 117.49 | 117.20 | 7,569,108 |
| 2025-02-25 | 115.80 | 120.83 | 114.40 | 118.11 | 117.82 | 7,596,517 |
| 2025-02-24 | 117.31 | 119.48 | 115.48 | 117.76 | 117.47 | 6,239,560 |
| 2025-02-21 | 114.21 | 118.28 | 112.51 | 117.31 | 117.02 | 8,127,474 |
| 2025-02-20 | 115.00 | 116.19 | 113.10 | 114.03 | 113.75 | 4,395,714 |
| 2025-02-19 | 112.31 | 116.72 | 112.08 | 115.90 | 115.62 | 6,832,886 |
| 2025-02-18 | 113.00 | 118.05 | 111.81 | 112.70 | 112.43 | 7,585,250 |
| 2025-02-17 | 113.85 | 115.50 | 112.57 | 113.58 | 113.30 | 5,128,667 |
| 2025-02-14 | 113.06 | 115.38 | 111.25 | 113.99 | 113.71 | 5,132,623 |
| 2025-02-13 | 117.40 | 117.90 | 112.98 | 113.00 | 112.73 | 5,486,398 |
| 2025-02-12 | 117.00 | 118.18 | 115.50 | 117.96 | 117.67 | 5,526,519 |
| 2025-02-11 | 118.78 | 120.83 | 116.25 | 117.00 | 116.72 | 5,201,580 |
| 2025-02-10 | 115.58 | 120.20 | 114.36 | 119.54 | 119.25 | 7,720,694 |
| 2025-02-07 | 114.51 | 117.51 | 112.60 | 115.56 | 115.28 | 6,923,721 |
| 2025-02-06 | 108.54 | 116.66 | 107.75 | 115.96 | 115.68 | 7,463,870 |
| 2025-02-05 | 108.50 | 110.50 | 106.54 | 109.09 | 108.82 | 4,843,207 |
| 2025-01-27 | 108.17 | 110.29 | 105.37 | 105.99 | 105.73 | 3,640,200 |
| 2025-01-24 | 106.30 | 108.99 | 105.81 | 108.19 | 107.93 | 3,554,055 |
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.