Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	114.35	114.74	110.81	111.27	77.115	4,180,607
2023-10-31	115.88	116.66	113.01	113.88	78.923	4,433,053
2023-10-30	112.50	116.65	112.28	116.08	80.448	8,441,721
2023-10-27	113.96	121.23	113.41	120.35	83.407	7,570,311
2023-10-26	112.20	114.50	110.75	113.96	78.979	5,647,247
2023-10-25	118.00	121.49	114.80	114.80	79.561	5,190,070
2023-10-24	118.30	120.50	117.51	118.27	81.966	3,651,494
2023-10-23	123.00	123.20	117.41	118.00	81.779	4,565,888
2023-10-20	122.00	125.50	121.16	123.81	85.805	5,482,019
2023-10-19	121.44	122.98	120.34	121.30	84.066	3,457,916
2023-10-18	123.00	123.34	120.42	122.35	84.793	3,384,558
2023-10-17	123.17	125.40	122.62	123.38	85.507	3,628,725
2023-10-16	127.47	128.84	122.61	123.49	85.583	4,729,685
2023-10-13	130.05	130.86	125.83	127.24	88.182	5,555,968
2023-10-12	127.98	133.06	126.62	131.62	91.218	7,565,769
2023-10-11	126.76	131.77	126.31	126.74	87.836	5,680,038
2023-10-10	128.78	130.18	125.36	125.50	86.977	4,444,573
2023-10-09	131.00	131.58	127.94	128.78	89.250	3,145,896
2023-09-28	131.70	133.49	130.20	130.70	90.580	4,217,409
2023-09-27	129.88	135.57	129.01	131.91	91.419	5,812,100
2023-09-26	128.76	132.20	128.61	130.25	90.268	4,564,705
2023-09-25	128.81	129.88	125.76	128.90	89.333	3,187,045
2023-09-22	125.01	129.35	124.67	129.35	89.645	4,334,552
2023-09-21	125.53	127.05	124.11	125.00	86.630	2,777,535
2023-09-20	126.30	127.76	125.18	125.45	86.942	3,223,726
2023-09-19	129.29	129.78	125.69	126.06	87.365	3,412,241
2023-09-18	128.02	133.80	126.86	129.18	89.527	4,781,268
2023-09-15	130.90	131.97	127.66	128.47	89.035	3,498,762
2023-09-14	132.19	132.99	130.04	130.23	90.255	2,436,989
2023-09-13	134.51	135.51	131.60	132.40	91.758	2,608,305
2023-09-12	135.83	138.40	134.59	134.91	93.498	2,998,807
2023-09-11	131.73	137.87	130.05	135.89	94.177	4,902,233
2023-09-08	133.30	134.06	130.56	131.36	91.038	2,751,929
2023-09-07	138.54	138.72	133.33	133.70	92.659	3,437,299
2023-09-06	139.73	139.78	136.80	138.06	95.681	2,563,878
2023-09-05	140.98	141.97	137.78	139.70	96.818	3,966,858
2023-09-04	136.74	142.03	135.56	141.08	97.774	4,945,488
2023-09-01	139.95	139.95	136.01	136.61	94.676	2,764,479
2023-08-31	140.55	140.55	136.00	138.40	95.917	4,120,628
2023-08-30	139.62	144.69	139.53	140.77	97.559	4,626,515
2023-08-29	133.98	143.49	133.33	140.40	97.303	8,495,201
2023-08-28	153.00	153.88	134.92	135.23	93.720	12,843,805
2023-08-25	143.56	146.29	142.70	145.71	100.98	4,443,636
2023-08-24	142.67	150.40	142.27	144.76	100.32	5,899,905
2023-08-23	145.50	145.99	141.25	141.25	97.892	3,841,650
2023-08-22	147.20	148.80	142.42	146.45	101.50	6,044,434
2023-08-21	150.28	152.00	147.15	147.24	102.04	4,296,727
2023-08-18	155.00	157.40	152.03	152.20	105.48	4,894,121
2023-08-17	152.01	153.49	150.55	151.84	105.23	2,872,311
2023-08-16	153.50	157.19	151.70	151.91	105.28	3,321,663
2023-08-15	156.99	157.35	152.56	153.40	106.31	2,730,497
2023-08-14	156.02	157.00	153.00	156.95	108.77	3,845,811
2023-08-11	164.00	164.00	157.85	158.02	109.51	4,602,526
2023-08-10	158.24	167.55	157.50	164.98	114.34	8,284,437
2023-08-09	156.90	158.28	155.11	155.91	108.05	5,006,919
2023-08-08	166.00	167.00	154.00	156.80	108.67	13,919,935
2023-08-07	170.57	172.80	168.87	169.36	117.37	2,250,001
2023-08-04	170.01	171.80	168.58	170.59	118.23	2,220,887
2023-08-03	168.59	173.25	168.59	169.69	117.60	2,293,958
2023-08-02	171.38	173.99	168.31	169.19	117.26	2,490,714

← NewerPage 13 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.