Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	99.290	100.86	95.800	100.23	69.463	5,030,664
2024-01-24	101.00	101.30	95.330	99.300	68.819	4,908,846
2024-01-23	97.900	104.00	96.000	99.900	69.235	5,341,207
2024-01-22	103.76	104.14	96.840	97.900	67.849	7,097,188
2024-01-19	109.50	111.80	105.81	105.84	73.351	5,955,744
2024-01-18	106.00	109.98	105.66	109.70	76.026	7,116,313
2024-01-17	110.08	110.54	106.19	106.19	73.594	5,259,095
2024-01-16	108.50	111.74	107.52	111.12	77.011	6,780,174
2024-01-15	112.45	112.45	112.45	112.45	77.932	0
2024-01-12	113.95	115.72	111.58	112.45	77.932	10,097,913
2024-01-11	103.00	118.00	102.20	114.69	79.485	14,994,596
2024-01-10	98.900	104.65	98.290	103.00	71.383	6,831,641
2024-01-09	98.000	102.95	94.710	99.430	68.909	6,031,187
2024-01-08	98.600	101.00	97.050	97.200	67.364	3,838,863
2024-01-05	100.89	103.60	98.130	99.420	68.902	4,247,348
2024-01-04	104.20	105.39	100.11	101.11	70.073	4,857,689
2024-01-03	103.02	106.10	103.01	104.78	72.617	4,267,134
2024-01-02	105.99	106.50	103.39	103.49	71.723	3,895,749
2023-12-29	109.00	109.00	105.49	106.00	73.462	7,133,005
2023-12-28	98.990	109.88	98.600	108.72	75.347	11,734,052
2023-12-27	103.00	103.49	98.680	99.000	68.611	6,072,637
2023-12-26	103.22	104.81	101.57	103.90	72.007	5,373,841
2023-12-25	102.50	105.44	101.81	103.57	71.778	5,643,380
2023-12-22	97.000	106.77	95.500	102.58	71.092	10,613,489
2023-12-21	91.860	100.00	91.550	98.030	67.939	7,915,672
2023-12-20	93.900	94.840	92.300	92.320	63.982	2,547,088
2023-12-19	91.710	96.150	91.180	93.940	65.104	4,389,194
2023-12-18	94.600	95.720	91.830	92.190	63.891	3,207,269
2023-12-15	94.990	97.880	94.600	94.630	65.582	5,024,035
2023-12-14	94.950	96.700	93.800	93.900	65.076	3,068,580
2023-12-13	97.100	97.390	94.020	94.020	65.160	3,672,100
2023-12-12	98.610	99.500	97.020	97.220	67.377	3,309,509
2023-12-11	99.210	99.390	96.690	99.200	68.750	4,008,524
2023-12-08	100.46	101.10	98.700	100.51	69.658	5,115,636
2023-12-07	101.00	101.00	98.670	99.960	69.276	4,026,185
2023-12-06	96.830	104.56	96.800	101.26	70.177	7,560,866
2023-12-05	99.320	101.46	97.400	97.400	67.502	3,576,137
2023-12-04	101.26	101.26	99.230	99.670	69.075	2,847,252
2023-12-01	102.21	102.50	99.970	101.20	70.136	3,225,314
2023-11-30	102.44	103.99	100.70	101.93	70.642	3,052,578
2023-11-29	103.62	104.58	102.11	102.66	71.148	2,897,293
2023-11-28	103.12	103.77	101.80	103.77	71.917	2,800,966
2023-11-27	107.66	107.69	102.81	103.12	71.466	4,240,738
2023-11-24	109.99	110.00	107.01	107.29	74.356	2,606,291
2023-11-23	109.99	110.74	109.01	110.13	76.325	2,121,144
2023-11-22	113.21	113.99	109.80	109.80	76.096	3,573,386
2023-11-21	115.99	116.70	113.38	113.80	78.868	2,903,635
2023-11-20	114.82	116.70	113.11	115.62	80.129	3,119,807
2023-11-17	112.88	116.48	112.35	114.70	79.492	3,941,021
2023-11-16	116.50	116.99	113.07	113.07	78.362	4,262,087
2023-11-15	116.39	118.82	116.39	117.13	81.176	6,176,924
2023-11-14	114.80	116.33	113.68	114.58	79.409	2,963,749
2023-11-13	114.95	115.40	113.65	114.80	79.561	2,179,857
2023-11-10	114.50	114.86	113.26	113.99	79.000	2,689,719
2023-11-09	114.78	117.56	114.40	115.19	79.831	4,922,219
2023-11-08	114.00	115.98	113.68	114.78	79.547	3,783,581
2023-11-07	114.84	115.47	112.70	114.80	79.561	4,200,830
2023-11-06	108.88	114.95	108.88	114.14	79.104	7,236,138
2023-11-03	106.15	109.18	106.15	108.61	75.271	4,623,738
2023-11-02	111.18	112.40	106.88	106.91	74.093	5,327,728

← NewerPage 12 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.