Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	295.02	297.60	285.03	287.20	196.86	5,390,518
2023-02-03	292.25	299.00	286.28	299.00	204.94	4,448,164
2023-02-02	298.10	302.40	292.06	293.13	200.92	3,953,432
2023-02-01	307.00	309.39	291.00	298.79	204.80	5,485,552
2023-01-31	305.44	309.87	302.76	306.58	210.14	3,732,995
2023-01-30	302.19	313.83	298.15	305.00	209.06	5,122,567
2023-01-20	295.56	302.20	293.23	298.00	204.26	3,128,066
2023-01-19	300.01	302.44	294.01	296.78	203.42	2,961,959
2023-01-18	296.57	305.86	290.12	302.00	207.00	3,801,039
2023-01-17	290.44	300.88	283.80	297.09	203.63	6,058,808
2023-01-16	293.00	298.00	287.47	290.75	199.29	6,010,828
2023-01-13	318.00	318.78	291.66	292.01	200.15	7,924,659
2023-01-12	323.05	329.00	313.50	314.68	215.69	6,616,446
2023-01-11	326.14	326.88	303.89	307.30	210.63	6,760,073
2023-01-10	326.60	333.11	321.30	325.20	222.90	2,840,464
2023-01-09	330.74	339.70	321.00	326.23	223.61	4,463,937
2023-01-06	326.91	339.68	321.23	325.99	223.44	5,479,482
2023-01-05	296.00	326.55	290.00	325.68	223.23	6,863,365
2023-01-04	315.00	317.01	290.40	292.21	200.29	6,417,479
2023-01-03	312.54	319.80	304.33	315.85	216.49	5,501,314
2022-12-30	307.81	318.50	305.00	315.65	216.36	3,402,845
2022-12-29	309.01	318.88	306.00	307.00	210.43	2,172,307
2022-12-28	309.00	312.50	302.53	310.80	213.03	2,883,340
2022-12-27	301.20	313.00	295.58	311.68	213.63	4,337,739
2022-12-26	266.60	302.00	266.60	300.00	205.63	4,782,964
2022-12-23	279.85	284.95	263.80	267.02	183.02	3,945,279
2022-12-22	291.00	291.01	281.00	282.80	193.84	2,761,873
2022-12-21	301.00	301.98	285.50	289.02	198.10	3,622,705
2022-12-20	310.06	312.78	296.39	302.67	207.46	2,573,795
2022-12-19	301.31	317.21	300.00	308.99	211.79	3,086,741
2022-12-16	322.30	322.72	299.60	304.74	208.88	4,615,569
2022-12-15	320.90	327.90	315.01	326.00	223.45	2,002,779
2022-12-14	329.99	334.57	319.06	321.87	220.62	2,854,840
2022-12-13	339.35	353.00	329.80	332.00	227.56	3,565,494
2022-12-12	340.00	349.89	331.33	340.00	233.05	2,912,113
2022-12-09	344.15	353.78	339.43	345.58	236.87	5,483,863
2022-12-08	327.56	355.80	326.42	347.01	237.85	5,002,814
2022-12-07	317.64	338.19	315.24	327.13	224.22	4,707,056
2022-12-06	314.00	321.60	306.03	319.53	219.02	4,525,628
2022-12-05	342.00	342.00	310.03	314.00	215.22	8,202,884
2022-12-02	322.49	350.28	319.66	342.62	234.84	5,344,715
2022-12-01	334.03	334.03	316.18	322.50	221.05	3,534,822
2022-11-30	316.40	328.80	314.60	328.00	224.82	3,555,697
2022-11-29	331.99	331.99	315.49	316.56	216.98	4,179,684
2022-11-28	314.05	336.86	310.00	334.00	228.93	4,676,239
2022-11-25	334.92	334.92	321.01	321.82	220.58	3,960,266
2022-11-24	321.00	344.50	316.60	338.00	231.67	7,537,777
2022-11-23	301.30	323.50	298.00	319.20	218.79	5,975,085
2022-11-22	308.78	308.78	294.00	299.72	205.44	3,082,616
2022-11-21	307.84	318.49	302.68	306.23	209.90	3,651,767
2022-11-18	300.04	319.00	295.10	310.50	212.83	4,614,293
2022-11-17	306.22	309.90	297.71	300.72	206.12	3,649,927
2022-11-16	319.66	323.35	307.14	309.50	212.14	4,371,353
2022-11-15	315.50	324.16	309.66	320.24	219.50	4,607,342
2022-11-14	318.22	329.80	310.80	312.95	214.50	4,682,466
2022-11-11	341.00	344.65	316.00	319.80	219.20	5,981,612
2022-11-10	329.98	344.80	324.99	331.40	227.15	3,328,189
2022-11-09	353.80	357.49	330.79	332.57	227.95	4,923,242
2022-11-08	366.41	368.00	345.51	353.72	242.45	3,621,003
2022-11-07	358.01	369.00	356.50	362.36	248.37	4,029,425

← NewerPage 16 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.