Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	41.400	41.420	39.890	40.130	39.647	2,699,664
2024-07-26	41.930	42.300	41.200	41.640	41.139	2,754,719
2024-07-25	40.580	43.470	40.500	42.360	41.850	4,894,940
2024-07-24	41.240	42.380	40.800	40.910	40.418	3,225,843
2024-07-23	41.900	43.980	41.500	41.850	41.347	5,732,289
2024-07-22	41.910	42.750	41.200	42.300	41.791	4,942,681
2024-07-19	38.930	42.360	38.700	41.590	41.090	5,555,003
2024-07-18	38.100	39.700	37.310	39.290	38.817	3,590,270
2024-07-17	38.180	38.820	38.000	38.300	37.839	3,353,581
2024-07-16	37.280	38.100	37.000	37.900	37.444	3,177,689
2024-07-15	38.300	38.670	36.950	37.280	36.831	4,394,739
2024-07-12	37.770	40.090	37.700	38.950	38.481	5,937,544
2024-07-11	36.910	38.390	36.600	37.890	37.434	4,376,293
2024-07-10	35.760	37.300	35.400	35.910	35.478	3,149,447
2024-07-09	35.810	36.460	34.910	36.300	35.863	3,397,607
2024-07-08	36.600	37.170	35.900	36.000	35.567	2,570,241
2024-07-05	36.460	36.460	36.460	36.460	36.021	0
2024-07-04	37.540	37.670	36.430	36.460	36.021	2,603,044
2024-07-03	37.790	38.230	37.180	37.340	36.891	2,906,284
2024-07-02	39.180	39.680	37.770	37.850	37.395	3,789,132
2024-07-01	40.000	40.910	38.950	39.250	38.778	2,239,628
2024-06-28	40.130	40.910	39.500	39.710	39.232	2,396,957
2024-06-27	41.100	41.250	39.940	40.110	39.627	2,354,267
2024-06-26	39.000	41.490	38.630	41.130	40.635	3,593,346
2024-06-25	40.200	40.390	39.000	39.320	38.847	3,373,697
2024-06-24	38.920	41.280	38.800	40.280	39.795	3,723,206
2024-06-21	40.800	41.170	39.600	40.120	39.637	2,643,291
2024-06-20	59.940	60.300	58.010	58.010	40.203	3,332,478
2024-06-19	62.270	62.270	60.020	60.020	41.596	3,131,305
2024-06-18	62.080	62.700	61.600	62.070	43.017	3,049,158
2024-06-17	60.820	62.250	60.110	61.920	42.913	4,012,576
2024-06-14	61.000	61.000	59.410	60.110	41.659	4,542,893
2024-06-13	61.250	61.660	60.200	60.510	41.936	2,577,691
2024-06-12	60.880	61.080	60.080	60.380	41.846	2,639,810
2024-06-11	59.900	60.880	59.060	60.750	42.102	2,683,802
2024-06-07	60.070	60.650	58.690	60.000	41.582	3,720,190
2024-06-06	63.070	63.360	58.780	59.710	41.381	5,949,398
2024-06-05	62.550	63.890	62.200	62.970	43.641	3,284,507
2024-06-04	62.010	62.670	61.630	62.540	43.343	3,093,960
2024-06-03	62.850	63.390	61.950	62.570	43.364	3,306,389
2024-05-31	62.910	63.660	62.810	62.940	43.620	2,318,659
2024-05-30	63.550	63.890	62.890	63.060	43.703	2,926,750
2024-05-29	62.720	64.900	62.720	63.110	43.738	3,699,936
2024-05-28	63.200	64.210	62.630	62.720	43.467	3,124,896
2024-05-27	63.920	64.450	62.500	63.440	43.967	3,601,379
2024-05-24	64.300	65.400	63.910	63.920	44.299	4,105,430
2024-05-23	65.910	66.060	64.310	64.460	44.673	4,580,567
2024-05-22	64.220	67.220	64.210	66.600	46.156	8,913,521
2024-05-21	64.810	65.300	64.000	64.380	44.618	5,245,731
2024-05-20	69.820	69.820	64.000	64.810	44.916	15,416,356
2024-05-17	76.070	76.210	73.800	75.360	52.228	2,663,983
2024-05-16	76.500	77.450	75.150	75.270	52.165	2,899,568
2024-05-15	78.240	79.990	76.420	76.580	53.073	2,961,707
2024-05-14	78.240	78.930	76.380	76.620	53.101	3,106,922
2024-05-13	80.010	80.970	77.840	78.160	54.168	4,748,055
2024-05-10	83.560	83.560	80.880	81.100	56.206	3,468,297
2024-05-09	82.710	85.600	82.700	83.550	57.904	4,312,039
2024-05-08	82.480	83.460	81.230	81.500	56.483	2,159,809
2024-05-07	81.000	83.880	80.590	82.480	57.162	3,718,986
2024-05-06	80.640	82.930	80.640	81.390	56.407	3,654,931

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1240 CNY
2025-06-05	0.4500 CNY
2024-06-21	1.0400 CNY
2023-07-12	2.1800 CNY
2022-08-18	0.6200 CNY
2021-07-29	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.