Pylon Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 81.430 | 81.980 | 78.780 | 79.220 | 54.903 | 3,496,803 |
| 2024-04-29 | 75.060 | 81.810 | 74.990 | 80.560 | 55.831 | 7,023,886 |
| 2024-04-26 | 74.000 | 75.800 | 73.110 | 75.110 | 52.054 | 4,474,687 |
| 2024-04-25 | 72.810 | 75.800 | 72.200 | 74.410 | 51.569 | 3,552,773 |
| 2024-04-24 | 73.980 | 74.410 | 71.500 | 73.180 | 50.717 | 3,468,806 |
| 2024-04-23 | 75.000 | 76.710 | 74.000 | 74.050 | 51.320 | 2,451,388 |
| 2024-04-22 | 75.490 | 77.500 | 74.200 | 74.730 | 51.791 | 2,959,329 |
| 2024-04-19 | 77.960 | 77.980 | 74.770 | 75.490 | 52.318 | 3,300,245 |
| 2024-04-18 | 79.170 | 79.790 | 75.880 | 77.780 | 53.905 | 3,795,813 |
| 2024-04-17 | 78.300 | 80.370 | 78.220 | 79.190 | 54.882 | 3,617,175 |
| 2024-04-16 | 82.000 | 82.890 | 77.140 | 77.500 | 53.711 | 4,644,676 |
| 2024-04-15 | 83.050 | 86.200 | 80.610 | 82.380 | 57.093 | 4,025,711 |
| 2024-04-12 | 86.000 | 87.000 | 82.600 | 83.300 | 57.730 | 4,617,081 |
| 2024-04-11 | 85.980 | 88.010 | 84.680 | 87.650 | 60.745 | 4,910,180 |
| 2024-04-10 | 89.990 | 90.280 | 86.100 | 86.990 | 60.288 | 4,310,378 |
| 2024-04-09 | 87.000 | 90.990 | 86.500 | 90.080 | 62.429 | 5,267,113 |
| 2024-04-08 | 90.700 | 92.450 | 87.190 | 87.280 | 60.489 | 4,575,922 |
| 2024-04-03 | 92.500 | 94.490 | 90.500 | 91.170 | 63.184 | 4,981,628 |
| 2024-04-02 | 91.880 | 95.500 | 89.860 | 93.490 | 64.792 | 6,672,842 |
| 2024-04-01 | 87.810 | 92.900 | 87.810 | 91.870 | 63.670 | 6,137,206 |
| 2024-03-29 | 86.830 | 89.590 | 86.800 | 87.820 | 60.863 | 2,488,655 |
| 2024-03-28 | 87.010 | 89.810 | 86.200 | 86.950 | 60.260 | 5,403,784 |
| 2024-03-27 | 91.440 | 91.910 | 87.110 | 87.110 | 60.371 | 5,040,357 |
| 2024-03-26 | 87.600 | 94.780 | 87.600 | 92.600 | 64.176 | 8,070,511 |
| 2024-03-25 | 89.300 | 90.410 | 86.980 | 87.000 | 60.295 | 4,878,192 |
| 2024-03-22 | 92.880 | 93.480 | 89.280 | 90.350 | 62.616 | 5,373,382 |
| 2024-03-21 | 94.880 | 95.720 | 92.500 | 93.050 | 64.487 | 4,598,783 |
| 2024-03-20 | 94.940 | 97.390 | 94.500 | 95.400 | 66.116 | 3,602,156 |
| 2024-03-19 | 98.000 | 99.350 | 95.690 | 95.690 | 66.317 | 4,614,663 |
| 2024-03-18 | 96.500 | 99.180 | 95.610 | 97.880 | 67.835 | 7,245,364 |
| 2024-03-15 | 96.000 | 96.490 | 92.440 | 95.150 | 65.943 | 7,155,121 |
| 2024-03-14 | 98.960 | 99.900 | 95.120 | 96.310 | 66.747 | 6,142,297 |
| 2024-03-13 | 97.470 | 101.98 | 97.010 | 99.410 | 68.895 | 7,696,616 |
| 2024-03-12 | 100.80 | 102.69 | 97.600 | 99.720 | 69.110 | 12,837,181 |
| 2024-03-11 | 85.000 | 99.600 | 85.000 | 99.600 | 69.027 | 19,164,769 |
| 2024-03-08 | 81.090 | 84.130 | 80.560 | 83.000 | 57.522 | 6,529,231 |
| 2024-03-07 | 84.670 | 85.480 | 80.560 | 80.560 | 55.831 | 5,531,705 |
| 2024-03-06 | 82.620 | 86.910 | 81.250 | 84.210 | 58.361 | 5,507,735 |
| 2024-03-05 | 84.470 | 84.470 | 81.840 | 82.630 | 57.266 | 5,272,240 |
| 2024-03-04 | 85.490 | 87.740 | 84.750 | 85.020 | 58.922 | 4,486,861 |
| 2024-03-01 | 85.700 | 87.700 | 85.000 | 85.980 | 59.588 | 5,812,478 |
| 2024-02-29 | 81.210 | 86.880 | 81.130 | 84.810 | 58.777 | 8,167,916 |
| 2024-02-28 | 86.980 | 91.500 | 83.000 | 83.070 | 57.571 | 10,059,235 |
| 2024-02-27 | 82.300 | 85.500 | 82.200 | 85.500 | 59.255 | 5,282,160 |
| 2024-02-26 | 84.300 | 84.780 | 81.580 | 83.200 | 57.661 | 5,733,309 |
| 2024-02-23 | 82.600 | 84.730 | 82.550 | 84.290 | 58.416 | 4,610,608 |
| 2024-02-22 | 82.000 | 84.400 | 81.310 | 82.600 | 57.245 | 3,857,791 |
| 2024-02-21 | 80.000 | 84.960 | 79.180 | 82.560 | 57.217 | 5,525,758 |
| 2024-02-20 | 80.010 | 81.000 | 78.790 | 80.810 | 56.005 | 4,036,263 |
| 2024-02-19 | 82.000 | 82.460 | 79.330 | 80.550 | 55.824 | 4,528,174 |
| 2024-02-08 | 81.020 | 84.860 | 80.080 | 82.000 | 56.829 | 6,349,043 |
| 2024-02-07 | 75.080 | 81.500 | 75.000 | 80.840 | 56.025 | 8,862,124 |
| 2024-02-06 | 67.670 | 74.710 | 66.510 | 73.980 | 51.271 | 7,655,348 |
| 2024-02-05 | 73.610 | 74.240 | 64.670 | 67.900 | 47.057 | 7,973,887 |
| 2024-02-02 | 79.830 | 80.640 | 71.780 | 73.610 | 51.015 | 7,889,582 |
| 2024-02-01 | 78.980 | 81.680 | 78.780 | 79.630 | 55.187 | 3,931,928 |
| 2024-01-31 | 81.630 | 84.280 | 79.700 | 79.780 | 55.291 | 5,055,310 |
| 2024-01-30 | 81.720 | 85.790 | 81.170 | 81.790 | 56.684 | 4,440,107 |
| 2024-01-29 | 95.000 | 95.000 | 84.600 | 84.600 | 58.631 | 9,374,073 |
| 2024-01-26 | 99.800 | 103.00 | 97.150 | 97.860 | 67.821 | 4,197,034 |
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.