Shenzhen - Delayed Quote
CNY
Empyrean Technology Co., Ltd. (301269.SZ)
86.17
-11.53
(-11.80%)
At close: October 30 at 3:04:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
98.00
100.98
85.85
86.17
86.17
14,889,478
Oct 29, 2026
101.87
103.97
97.50
97.70
97.70
8,086,500
Oct 28, 2026
105.40
107.60
101.83
101.92
101.92
9,573,949
Oct 27, 2026
111.76
111.96
103.80
103.82
103.82
9,504,686
Oct 26, 2026
107.64
113.00
106.30
109.80
109.80
12,491,070
Oct 23, 2026
96.00
108.34
96.00
108.20
108.20
14,434,464
Oct 22, 2026
99.07
101.20
97.50
97.50
97.50
5,468,535
Oct 21, 2026
100.00
102.30
99.28
100.00
100.00
5,986,176
Oct 20, 2026
97.00
102.93
96.50
100.79
100.79
8,835,262
Oct 19, 2026
97.00
99.58
96.21
97.40
97.40
4,827,422
Oct 16, 2026
99.23
100.65
97.95
98.35
98.35
7,237,602
Oct 15, 2026
93.45
99.65
93.03
98.65
98.65
10,330,437
Oct 14, 2026
97.50
98.38
95.00
95.80
95.80
5,792,706
Oct 13, 2026
97.64
98.60
94.60
97.82
97.82
8,840,232
Oct 12, 2026
91.90
99.77
91.51
97.90
97.90
16,654,703
Oct 9, 2026
84.88
93.44
82.74
92.25
92.25
13,612,445
Oct 8, 2026
86.00
89.82
84.94
85.45
85.45
9,483,354
Sep 30, 2026
87.29
87.41
84.23
84.66
84.66
3,677,259
Sep 29, 2026
86.67
87.53
84.96
86.68
86.68
3,395,462
Sep 28, 2026
87.33
87.89
84.53
86.45
86.45
4,133,206
Sep 24, 2026
88.60
89.57
87.31
87.56
87.56
2,970,254
Sep 23, 2026
88.99
90.50
88.58
89.30
89.30
3,172,198
Sep 22, 2026
90.10
91.29
89.18
89.63
89.63
5,055,240
Sep 21, 2026
87.80
89.86
87.30
89.39
89.39
5,973,884
Sep 18, 2026
86.50
89.50
86.35
88.95
88.95
5,959,856
Sep 17, 2026
86.00
86.70
84.50
85.57
85.57
4,329,146
Sep 16, 2026
83.56
86.90
83.48
86.73
86.73
5,347,933
Sep 15, 2026
84.72
85.90
84.08
84.09
84.09
4,689,625
Sep 14, 2026
86.01
86.42
84.35
84.58
84.58
4,865,600
Sep 11, 2026
88.28
88.35
85.85
86.52
86.52
5,182,181
Sep 10, 2026
89.00
90.10
88.60
89.01
89.01
2,746,428
Sep 9, 2026
90.11
90.90
89.02
89.50
89.50
4,144,526
Sep 8, 2026
93.28
94.87
90.12
90.36
90.36
7,034,660
Sep 7, 2026
92.88
93.98
90.78
93.28
93.28
7,450,111
Sep 4, 2026
92.75
93.49
88.88
89.70
89.70
6,777,513
Sep 3, 2026
95.00
95.10
92.00
92.47
92.47
4,241,112
Sep 2, 2026
96.70
96.80
94.04
94.09
94.09
5,203,058
Sep 1, 2026
100.02
101.50
97.51
97.61
97.61
4,985,982
Aug 31, 2026
94.76
100.78
94.60
99.71
99.71
9,292,551
Aug 28, 2026
96.62
100.60
96.02
96.10
96.10
8,329,360
Aug 27, 2026
94.47
97.11
93.73
96.62
96.62
6,315,918
Aug 26, 2026
92.35
95.05
92.08
94.30
94.30
5,076,180
Aug 25, 2026
90.33
92.86
89.01
92.40
92.40
4,557,016
Aug 24, 2026
95.12
95.19
90.07
91.25
91.25
5,871,359
Aug 21, 2026
94.99
96.69
94.32
95.20
95.20
5,079,935
Aug 20, 2026
97.90
97.97
94.27
94.64
94.64
6,295,632
Aug 19, 2026
99.70
100.37
96.45
97.01
97.01
8,771,155
Aug 18, 2026
98.23
103.30
97.15
101.72
101.72
9,695,159
Aug 17, 2026
95.90
99.39
95.02
99.17
99.17
8,708,598
Aug 14, 2026
96.99
97.50
94.22
95.90
95.90
5,765,053
Aug 13, 2026
99.60
99.60
95.70
95.74
95.74
8,325,776
Aug 12, 2026
98.80
100.88
97.60
98.35
98.35
6,867,116
Aug 11, 2026
93.00
100.00
92.60
97.96
97.96
12,461,172
Aug 10, 2026
95.00
95.00
92.50
93.13
93.13
6,072,849
Aug 7, 2026
93.39
95.99
92.81
94.69
94.69
9,098,704
Aug 6, 2026
91.34
94.86
91.05
94.40
94.40
9,420,888
Aug 5, 2026
89.81
93.90
89.01
92.85
92.85
10,077,632
Aug 4, 2026
89.10
90.18
88.20
89.81
89.81
7,083,466
Aug 3, 2026
86.98
87.99
85.71
87.05
87.05
6,953,083
Jul 31, 2026
92.00
92.00
87.39
87.40
87.40
8,961,204
Jul 30, 2026
89.01
89.80
85.18
85.49
85.49
8,197,139
Jul 29, 2026
90.44
90.44
86.00
90.00
90.00
7,673,870
Jul 28, 2026
90.61
92.45
89.00
89.40
89.40
7,100,005
Jul 27, 2026
90.90
92.85
88.38
92.22
92.22
6,281,432
Jul 24, 2026
91.23
94.33
90.99
91.45
91.45
6,563,442
Jul 23, 2026
97.80
98.60
92.78
93.06
93.06
10,925,368
Jul 22, 2026
98.60
101.98
97.65
98.13
98.13
11,039,323
Jul 21, 2026
95.13
100.70
93.61
99.89
99.89
13,916,428
Jul 20, 2026
100.00
100.79
90.97
93.72
93.72
15,443,205
Jul 17, 2026
106.29
108.50
97.00
97.50
97.50
15,446,581
Jul 16, 2026
106.04
112.63
104.95
106.21
106.21
13,540,742
Jul 15, 2026
116.00
116.66
107.98
110.13
110.13
16,259,026
Jul 14, 2026
119.00
121.90
113.00
116.79
116.79
20,103,843
Jul 13, 2026
111.18
127.96
110.73
119.83
119.83
28,619,954
Jul 10, 2026
122.56
124.06
112.40
112.40
112.40
28,360,622
Jul 9, 2026
119.00
124.39
114.44
123.41
123.41
30,571,828
Jul 8, 2026
118.15
120.58
109.50
117.18
117.18
23,368,214
Jul 7, 2026
113.50
121.50
113.46
119.39
119.39
23,544,104
Jul 6, 2026
109.40
123.30
108.80
117.21
117.21
33,685,847
Jul 3, 2026
108.48
109.50
102.61
102.77
102.77
17,710,342
Jul 2, 2026
114.19
116.09
107.83
108.10
108.10
18,614,247
Jul 1, 2026
117.33
123.51
116.00
118.78
118.78
24,014,590
Jun 30, 2026
113.45
120.00
110.05
119.42
119.42
23,661,521
Jun 29, 2026
111.11
118.15
108.22
114.26
114.26
24,157,290
Jun 26, 2026
110.00
117.99
103.51
113.76
113.76
25,555,573
Jun 25, 2026
109.70
110.75
104.30
110.10
110.10
20,244,548
Jun 24, 2026
99.98
109.07
97.50
107.85
107.85
20,196,807
Jun 23, 2026
100.95
105.43
99.23
101.30
101.30
12,785,850
Jun 22, 2026
105.40
106.18
99.11
101.71
101.71
15,793,779
Jun 18, 2026
104.00
105.00
102.90
104.00
104.00
13,362,928
Jun 17, 2026
98.00
105.29
97.40
105.01
105.01
17,517,774
Jun 16, 2026
101.07
101.14
98.26
99.61
99.61
13,122,838
Jun 15, 2026
96.05
101.75
94.52
101.65
101.65
15,921,043
Jun 12, 2026
99.50
99.91
94.10
94.57
94.57
14,618,896
Jun 11, 2026
95.80
98.49
95.10
96.45
96.45
10,684,486
Jun 10, 2026
98.49
99.90
96.10
96.87
96.87
11,496,740
Jun 9, 2026
96.65
100.78
94.82
99.50
99.50
16,355,709
Jun 8, 2026
94.01
98.23
93.50
95.15
95.15
15,262,687
Jun 5, 2026
102.99
103.81
98.10
98.73
98.73
20,823,071
Jun 4, 2026
103.13
107.37
101.95
103.63
103.63
17,923,800
Jun 3, 2026
105.00
110.90
105.00
105.83
105.83
21,362,650
Jun 2, 2026
107.00
109.15
104.68
105.30
105.30
20,180,125
Jun 1, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
112.11
113.32
105.43
105.75
105.75
22,075,220
May 29, 2026
125.10
125.47
111.11
114.50
114.35
32,729,241
May 28, 2026
124.07
129.60
119.19
128.58
128.41
32,453,560
May 27, 2026
130.00
132.30
125.00
127.42
127.25
39,948,285
May 26, 2026
130.53
137.56
126.00
135.00
134.82
65,748,443
May 25, 2026
107.00
130.43
106.00
125.04
124.88
51,819,752
May 22, 2026
97.25
108.88
96.68
108.69
108.55
27,931,405
May 21, 2026
101.78
106.69
96.80
97.22
97.09
19,818,037
May 20, 2026
95.08
103.50
95.07
103.39
103.25
18,350,971
May 19, 2026
94.34
95.28
92.24
95.08
94.96
8,254,637
May 18, 2026
94.92
96.90
93.66
94.54
94.42
7,864,242
May 15, 2026
94.65
98.28
92.72
95.67
95.54
11,145,383
May 14, 2026
96.95
98.23
94.27
94.27
94.15
10,768,169
May 13, 2026
95.00
96.34
93.11
95.97
95.84
9,275,957
May 12, 2026
94.00
97.51
92.78
95.80
95.67
12,140,166
May 11, 2026
93.25
96.17
92.85
94.42
94.30
11,433,764
May 8, 2026
92.00
93.90
91.09
92.20
92.08
8,359,201
May 7, 2026
91.12
92.98
90.90
92.53
92.41
9,278,747
May 6, 2026
89.91
92.70
89.58
90.22
90.10
11,438,999
Apr 30, 2026
86.58
90.50
84.56
88.82
88.70
14,300,451
Apr 29, 2026
82.34
85.60
81.43
84.65
84.54
9,726,591
Apr 28, 2026
87.90
87.90
82.33
82.60
82.49
16,328,771
Apr 27, 2026
88.00
94.00
87.50
92.77
92.65
12,606,918
Apr 24, 2026
86.41
88.33
85.59
87.15
87.04
5,064,624
Apr 23, 2026
87.20
88.69
86.25
86.78
86.67
5,124,428
Apr 22, 2026
85.50
87.33
84.70
87.20
87.09
4,631,186
Apr 21, 2026
87.50
87.50
84.76
85.50
85.39
4,637,538
Apr 20, 2026
85.88
89.62
85.53
87.70
87.59
6,902,175
Apr 17, 2026
84.80
86.50
83.59
85.85
85.74
4,737,333
Apr 16, 2026
85.32
85.88
84.50
85.12
85.01
3,854,773
Apr 15, 2026
86.80
86.88
85.15
85.25
85.14
4,573,497
Apr 14, 2026
85.00
86.49
84.82
86.36
86.25
5,266,716
Apr 13, 2026
83.01
85.19
83.00
84.39
84.28
3,762,401
Apr 10, 2026
84.70
85.80
84.46
84.51
84.40
4,370,610
Apr 9, 2026
84.18
84.96
83.62
84.20
84.09
3,479,344
Apr 8, 2026
84.12
85.50
83.63
85.48
85.37
5,858,195
Apr 7, 2026
82.37
83.50
81.71
82.17
82.06
3,166,060
Apr 3, 2026
81.69
83.35
80.20
82.30
82.19
4,022,609
Apr 2, 2026
82.77
82.96
80.63
81.15
81.04
2,650,900
Apr 1, 2026
82.53
83.38
82.36
83.14
83.03
2,799,009
Mar 31, 2026
82.02
83.45
81.10
81.12
81.01
2,509,280
Mar 30, 2026
82.00
82.91
81.68
82.35
82.24
2,401,162
Mar 27, 2026
80.74
83.85
80.74
83.22
83.11
2,564,882
Mar 26, 2026
84.00
84.30
82.07
82.43
82.32
2,441,486
Mar 25, 2026
82.94
84.38
82.61
84.02
83.91
3,271,235
Mar 24, 2026
82.60
82.77
80.74
82.33
82.22
3,909,245
Mar 23, 2026
85.00
85.32
80.83
81.22
81.11
5,512,631
Mar 20, 2026
88.20
88.73
86.00
86.00
85.89
3,685,002
Mar 19, 2026
89.05
89.76
87.66
88.04
87.92
4,289,299
Mar 18, 2026
89.90
90.52
88.88
90.49
90.37
3,503,002
Mar 17, 2026
95.00
95.20
89.40
89.95
89.83
8,304,927
Mar 16, 2026
93.34
95.34
92.96
94.98
94.86
2,974,015
Mar 13, 2026
93.80
94.78
93.51
93.67
93.55
2,162,260
Mar 12, 2026
96.02
96.69
94.58
94.90
94.78
2,547,339
Mar 11, 2026
97.37
97.59
95.96
95.98
95.85
2,851,210
Mar 10, 2026
96.25
97.68
95.60
97.37
97.24
3,408,478
Mar 9, 2026
94.00
96.08
92.22
95.66
95.53
4,183,601
Mar 6, 2026
94.52
96.05
94.50
95.57
95.44
2,023,923
Mar 5, 2026
94.94
96.25
94.53
94.98
94.86
3,097,697
Mar 4, 2026
93.01
94.99
92.71
93.65
93.53
3,233,380
Mar 3, 2026
99.31
100.28
93.95
94.00
93.88
5,918,304
Mar 2, 2026
99.50
100.70
98.07
99.11
98.98
3,742,904
Feb 27, 2026
100.77
101.18
99.82
100.98
100.85
3,483,715
Feb 26, 2026
102.30
102.50
100.75
101.33
101.20
4,358,015
Feb 25, 2026
102.48
102.99
101.22
102.20
102.07
3,558,403
Feb 24, 2026
104.90
105.60
101.88
102.60
102.47
5,384,041
Feb 13, 2026
101.50
106.80
101.31
105.63
105.49
7,504,092
Feb 12, 2026
100.30
103.87
99.22
102.30
102.17
5,164,500
Feb 11, 2026
99.55
100.50
98.96
100.14
100.01
3,105,546
Feb 10, 2026
99.00
99.98
98.48
99.47
99.34
3,250,374
Feb 9, 2026
98.25
99.40
97.51
98.99
98.86
3,980,147
Feb 6, 2026
97.51
98.55
96.89
97.25
97.12
3,789,315
Feb 5, 2026
97.01
98.93
97.01
98.15
98.02
3,716,854
Feb 4, 2026
98.89
98.90
96.44
97.98
97.85
4,650,101
Feb 3, 2026
99.50
99.90
97.66
99.59
99.46
4,123,527
Feb 2, 2026
102.98
102.98
98.20
98.24
98.11
7,089,411
Jan 30, 2026
104.27
105.50
102.40
103.10
102.96
5,667,288
Jan 29, 2026
107.98
109.20
105.00
105.11
104.97
7,131,895
Jan 28, 2026
111.58
112.55
108.10
108.49
108.35
7,225,792
Jan 27, 2026
110.79
112.69
109.00
111.18
111.03
6,953,117
Jan 26, 2026
115.59
116.10
110.60
111.45
111.30
7,316,564
Jan 23, 2026
115.95
116.39
114.50
115.66
115.51
6,137,225
Jan 22, 2026
119.01
119.50
114.89
115.61
115.46
7,219,195
Jan 21, 2026
112.58
120.82
112.58
117.43
117.28
12,256,638
Jan 20, 2026
115.06
116.35
112.76
113.50
113.35
5,416,373
Jan 19, 2026
117.40
117.90
114.37
115.06
114.91
7,417,412
Jan 16, 2026
116.36
119.25
114.30
117.60
117.45
8,420,763
Jan 15, 2026
116.00
117.36
114.01
115.77
115.62
6,846,176
Jan 14, 2026
113.30
119.69
113.30
116.97
116.82
12,426,840
Jan 13, 2026
115.44
119.00
113.03
113.39
113.24
10,515,546
Jan 12, 2026
111.77
115.45
110.22
115.44
115.29
10,963,597
Jan 9, 2026
112.58
113.77
112.12
113.70
113.55
5,487,461
Jan 8, 2026
112.00
113.86
111.30
113.02
112.87
5,643,978
Jan 7, 2026
111.38
113.67
110.60
112.00
111.85
6,291,952
Jan 6, 2026
109.37
111.58
108.68
111.36
111.21
6,201,004
Jan 5, 2026
106.80
109.73
106.67
109.38
109.24
5,271,197
Dec 31, 2025
107.36
107.88
106.32
106.33
106.19
2,444,346
Dec 30, 2025
107.00
109.00
107.00
107.29
107.15
2,709,619
Dec 29, 2025
109.52
109.66
107.16
107.40
107.26
3,891,526
Dec 26, 2025
108.00
110.06
106.57
109.95
109.81
5,131,604
Dec 25, 2025
108.23
109.10
107.51
108.06
107.92
2,933,774
Dec 24, 2025
106.01
108.38
105.88
108.05
107.91
3,946,976
Dec 23, 2025
106.50
109.20
106.03
106.37
106.23
5,117,511
Dec 22, 2025
103.96
107.33
103.71
106.56
106.42
5,729,358
Dec 19, 2025
103.24
104.00
103.02
103.31
103.17
2,384,337
Dec 18, 2025
103.27
104.50
103.06
103.16
103.02
2,226,506
Dec 17, 2025
102.74
103.93
101.25
103.89
103.75
3,925,893
Dec 16, 2025
104.00
104.50
102.02
102.76
102.63
2,863,791
Dec 15, 2025
105.99
106.27
104.08
104.15
104.01
3,303,727
Dec 12, 2025
104.94
107.48
104.13
106.31
106.17
5,118,082
Dec 11, 2025
107.21
107.39
104.84
104.88
104.74
3,006,386
Dec 10, 2025
105.00
107.20
104.00
107.10
106.96
3,566,323
Dec 9, 2025
106.44
107.50
105.23
105.46
105.32
3,095,458
Dec 8, 2025
104.00
106.84
104.00
106.44
106.30
4,257,351
Dec 5, 2025
104.15
104.60
102.72
104.46
104.32
2,795,250
Dec 4, 2025
103.56
104.55
102.67
103.97
103.83
2,539,025
Dec 3, 2025
105.00
105.64
103.33
103.58
103.44
3,123,410
Dec 2, 2025
108.00
108.34
105.17
105.54
105.40
4,310,251
Dec 1, 2025
104.00
105.86
103.50
105.80
105.66
3,579,584
Nov 28, 2025
103.75
104.71
102.92
104.60
104.46
3,102,147
Nov 27, 2025
103.27
106.30
103.21
104.80
104.66
4,865,059
Nov 26, 2025
103.26
105.08
102.91
103.70
103.56
3,411,107
Nov 25, 2025
103.98
105.23
103.44
103.59
103.45
3,692,795
Nov 24, 2025
102.51
104.18
101.21
103.98
103.84
3,770,101
Nov 21, 2025
105.80
106.98
102.10
102.20
102.07
5,625,320
Nov 20, 2025
109.97
110.57
107.00
107.00
106.86
3,582,183
Nov 19, 2025
112.27
112.70
108.00
108.98
108.84
4,800,205
Nov 18, 2025
111.95
112.99
111.52
112.35
112.20
3,071,596
Nov 17, 2025
111.01
113.27
111.01
112.03
111.88
3,327,993
Nov 14, 2025
111.39
112.58
110.80
111.00
110.85
3,050,547
Nov 13, 2025
111.07
112.53
111.01
112.13
111.98
2,911,922
Nov 12, 2025
112.76
113.48
110.68
111.18
111.03
3,857,242
Nov 11, 2025
116.10
116.76
112.52
112.76
112.61
6,240,870
Nov 10, 2025
114.00
116.69
113.86
116.10
115.95
4,227,625
Nov 7, 2025
115.21
115.51
113.72
113.92
113.77
4,399,242
Nov 6, 2025
115.99
117.30
115.51
116.11
115.96
5,378,850
Nov 5, 2025
114.78
117.28
113.50
115.85
115.70
5,869,998
Nov 4, 2025
118.40
119.20
115.31
116.25
116.10
5,138,978
Nov 3, 2025
121.07
121.50
116.90
118.77
118.61
7,266,558
Oct 31, 2025
121.51
123.55
119.12
121.11
120.95
7,380,411
Oct 30, 2025
123.72
127.00
120.92
122.01
121.85
10,503,013
