Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	245.00	245.00	229.77	232.95	159.67	7,371,803
2023-05-04	242.48	259.75	240.04	248.00	169.99	7,205,973
2023-04-28	252.00	255.55	241.00	242.17	165.99	7,660,158
2023-04-27	252.80	263.55	250.18	252.45	173.04	9,741,326
2023-04-26	219.00	255.25	216.54	253.48	173.74	15,565,067
2023-04-25	219.18	224.43	210.27	212.71	145.80	6,255,781
2023-04-24	246.80	247.00	216.50	220.47	151.12	11,294,652
2023-04-21	254.43	258.28	247.30	248.70	170.47	6,465,649
2023-04-20	267.66	267.66	250.00	253.66	173.87	10,143,063
2023-04-19	269.98	277.87	265.02	271.29	185.95	8,715,533
2023-04-18	256.88	276.40	256.37	268.28	183.89	9,132,929
2023-04-17	259.00	265.00	255.46	257.00	176.16	5,794,077
2023-04-14	253.93	266.58	247.01	260.10	178.28	9,358,336
2023-04-13	251.99	260.60	247.00	255.50	175.13	6,706,322
2023-04-12	254.59	259.00	249.50	252.18	172.85	5,870,069
2023-04-11	260.01	263.88	253.00	257.70	176.63	7,958,070
2023-04-10	238.90	268.51	238.08	264.01	180.96	10,347,015
2023-04-07	237.23	239.52	233.68	234.64	160.83	3,026,276
2023-04-06	231.85	241.90	230.30	239.07	163.87	3,966,622
2023-04-04	242.52	242.52	231.00	234.51	160.74	5,894,249
2023-04-03	244.00	252.00	239.20	246.50	168.96	5,132,013
2023-03-31	239.50	251.90	237.10	245.50	168.27	6,340,224
2023-03-30	233.00	238.98	229.60	238.58	163.53	4,268,588
2023-03-29	231.00	237.68	230.42	232.50	159.36	3,745,498
2023-03-28	239.00	240.86	230.50	231.09	158.40	3,405,285
2023-03-27	232.00	241.99	230.40	238.35	163.37	4,535,760
2023-03-24	232.99	241.00	228.51	234.50	160.73	4,535,766
2023-03-23	232.53	239.88	231.07	232.45	159.33	4,623,829
2023-03-22	243.08	245.08	232.32	233.83	160.27	4,440,275
2023-03-21	236.49	241.87	232.07	240.65	164.95	3,684,986
2023-03-20	234.88	242.80	227.30	236.49	162.10	4,330,898
2023-03-17	238.37	240.86	232.00	235.24	161.24	4,916,611
2023-03-16	248.10	249.50	236.66	237.48	162.78	4,886,523
2023-03-15	255.00	260.65	249.49	249.50	171.01	3,086,235
2023-03-14	258.62	260.00	243.20	254.50	174.44	5,826,003
2023-03-13	265.01	266.98	257.05	259.20	177.66	3,198,091
2023-03-10	263.00	268.58	257.79	265.00	181.64	3,291,551
2023-03-09	275.00	278.80	265.48	266.22	182.47	4,409,899
2023-03-08	278.50	283.00	273.33	275.59	188.90	4,542,811
2023-03-07	263.60	282.00	262.50	279.50	191.58	8,790,121
2023-03-06	261.32	268.06	253.51	264.80	181.50	5,103,632
2023-03-03	255.50	260.97	254.72	257.50	176.50	2,915,236
2023-03-02	260.00	261.92	252.00	254.59	174.50	4,178,456
2023-03-01	266.50	266.77	258.98	259.80	178.07	3,915,573
2023-02-28	265.99	271.98	261.04	268.00	183.69	3,438,129
2023-02-27	261.01	271.50	260.58	264.51	181.30	2,980,600
2023-02-24	268.89	268.89	263.16	263.70	180.75	2,226,147
2023-02-23	262.60	272.97	262.60	268.95	184.35	3,796,235
2023-02-22	263.79	269.59	262.62	263.55	180.64	1,998,484
2023-02-21	265.29	267.45	260.01	265.91	182.26	2,375,055
2023-02-20	259.90	269.21	255.05	265.88	182.24	3,928,411
2023-02-17	269.64	269.69	261.68	261.68	179.36	3,643,495
2023-02-16	277.00	278.64	268.07	269.80	184.93	3,787,847
2023-02-15	281.00	285.00	274.09	275.43	188.79	3,644,662
2023-02-14	290.01	291.00	276.83	284.00	194.66	4,997,342
2023-02-13	290.00	295.66	286.01	289.80	198.64	3,127,356
2023-02-10	292.01	292.01	285.36	288.60	197.81	2,555,002
2023-02-09	286.10	295.99	283.57	292.48	200.47	3,543,626
2023-02-08	288.24	293.60	287.00	288.00	197.40	2,944,127
2023-02-07	287.20	290.93	285.70	289.00	198.09	2,978,850

← NewerPage 15 of 21 · 1,219 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.