Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	176.08	177.70	172.50	173.42	120.19	2,173,088
2023-07-31	173.00	179.99	173.00	177.21	122.81	3,177,211
2023-07-28	172.10	173.49	165.08	172.90	119.83	2,656,501
2023-07-27	173.68	175.00	171.91	173.02	119.91	1,601,465
2023-07-26	174.50	175.64	172.51	173.38	120.16	1,838,799
2023-07-25	176.79	177.90	173.51	174.20	120.73	3,156,844
2023-07-24	183.03	183.80	173.13	173.66	120.35	4,198,399
2023-07-21	186.91	187.50	184.22	184.41	127.80	2,039,949
2023-07-20	189.99	191.77	186.35	186.90	129.53	1,716,304
2023-07-19	191.65	192.60	187.60	188.32	130.51	1,976,676
2023-07-18	191.95	193.50	191.12	191.65	132.82	1,732,600
2023-07-17	197.45	197.45	191.80	192.52	133.42	2,346,267
2023-07-14	200.58	201.58	195.68	198.00	137.22	3,299,611
2023-07-13	199.00	203.88	197.11	200.35	138.85	3,225,954
2023-07-12	196.95	201.52	193.37	196.99	136.52	3,264,763
2023-07-11	202.77	203.00	196.58	198.50	136.06	2,883,330
2023-07-10	194.00	204.30	192.98	201.38	138.03	4,464,749
2023-07-07	198.67	198.98	192.78	193.10	132.36	3,036,212
2023-07-06	200.62	201.85	198.40	199.01	136.41	2,914,970
2023-07-05	205.00	209.00	200.00	200.50	137.43	3,925,233
2023-07-04	208.77	209.50	203.03	203.37	139.40	4,221,655
2023-07-03	198.99	212.10	198.87	209.50	143.60	7,459,496
2023-06-30	188.36	202.18	186.65	198.25	135.89	5,941,735
2023-06-29	195.20	200.98	189.69	189.76	130.07	4,445,098
2023-06-28	196.81	201.00	193.71	197.05	135.06	3,356,774
2023-06-27	195.11	204.50	194.21	196.81	134.90	3,881,304
2023-06-26	195.99	202.33	193.20	194.80	133.52	3,556,198
2023-06-21	204.07	209.99	199.50	199.88	137.00	3,554,264
2023-06-20	206.10	209.79	203.38	205.00	140.51	3,141,303
2023-06-19	206.66	211.00	204.69	206.11	141.27	3,875,107
2023-06-16	203.40	211.92	201.87	208.98	143.24	6,501,013
2023-06-15	187.15	203.16	187.15	201.39	138.04	6,516,596
2023-06-14	193.00	193.99	188.49	188.49	129.20	2,208,498
2023-06-13	192.11	194.46	190.61	191.13	131.01	2,506,107
2023-06-12	191.85	194.98	187.68	193.97	132.95	3,829,435
2023-06-09	189.91	193.95	187.79	191.85	131.50	4,746,662
2023-06-08	190.28	193.56	189.09	189.30	129.75	3,521,263
2023-06-07	189.50	190.79	185.69	190.36	130.48	3,200,660
2023-06-06	192.71	193.50	188.49	189.30	129.75	3,473,054
2023-06-05	200.08	200.99	192.01	192.70	132.08	3,546,736
2023-06-02	196.00	201.80	195.30	199.49	136.74	3,369,307
2023-06-01	198.00	202.46	195.19	196.06	134.39	3,202,927
2023-05-31	199.90	202.00	196.68	197.62	135.45	2,679,125
2023-05-30	200.00	202.45	196.30	200.46	137.40	3,722,581
2023-05-29	215.06	215.90	197.00	199.68	136.87	7,786,325
2023-05-26	225.01	225.44	216.59	217.50	149.08	4,086,651
2023-05-25	218.89	229.98	215.58	226.80	155.46	5,651,055
2023-05-24	215.00	225.25	213.31	220.63	151.23	4,926,899
2023-05-23	217.15	221.22	215.20	216.28	148.24	2,779,390
2023-05-22	221.97	222.40	216.50	217.50	149.08	3,018,124
2023-05-19	222.34	222.50	217.50	221.46	151.80	3,076,187
2023-05-18	227.48	228.43	219.98	222.80	152.71	4,858,637
2023-05-17	233.50	237.00	226.14	227.70	156.07	4,279,181
2023-05-16	235.80	241.23	232.59	235.01	161.08	4,300,758
2023-05-15	226.88	243.33	226.66	235.75	161.59	6,390,596
2023-05-12	230.50	235.88	226.70	226.88	155.51	3,553,046
2023-05-11	226.01	237.50	223.58	232.00	159.02	5,631,081
2023-05-10	223.11	231.00	217.01	227.13	155.68	5,760,463
2023-05-09	232.67	232.86	221.98	222.27	152.35	4,946,313
2023-05-08	235.33	236.95	227.00	230.92	158.28	4,551,442

← NewerPage 14 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.