Pylon Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 341.77 | 368.00 | 338.10 | 362.50 | 248.47 | 6,051,068 |
| 2022-11-03 | 322.00 | 352.39 | 321.00 | 341.77 | 234.26 | 7,202,631 |
| 2022-11-02 | 310.00 | 334.50 | 301.20 | 329.05 | 225.54 | 7,520,987 |
| 2022-11-01 | 310.02 | 312.84 | 299.51 | 310.71 | 212.97 | 5,460,495 |
| 2022-10-31 | 316.34 | 329.00 | 306.50 | 308.50 | 211.45 | 7,151,981 |
| 2022-10-28 | 349.89 | 354.98 | 315.97 | 319.05 | 218.69 | 9,962,993 |
| 2022-10-27 | 396.01 | 410.00 | 343.33 | 350.00 | 239.90 | 7,046,530 |
| 2022-10-26 | 397.99 | 403.97 | 382.00 | 395.40 | 271.02 | 3,725,257 |
| 2022-10-25 | 369.56 | 400.77 | 362.98 | 398.00 | 272.80 | 4,811,228 |
| 2022-10-24 | 366.54 | 379.86 | 352.01 | 373.00 | 255.66 | 4,635,962 |
| 2022-10-21 | 379.80 | 388.66 | 364.52 | 370.20 | 253.75 | 5,490,909 |
| 2022-10-20 | 404.88 | 407.00 | 366.70 | 378.80 | 259.64 | 7,800,627 |
| 2022-10-19 | 400.90 | 422.66 | 385.99 | 392.58 | 269.09 | 4,939,603 |
| 2022-10-18 | 383.00 | 416.88 | 383.00 | 405.85 | 278.18 | 3,642,794 |
| 2022-10-17 | 397.22 | 409.00 | 370.00 | 386.23 | 264.73 | 4,517,139 |
| 2022-10-14 | 408.05 | 418.00 | 388.00 | 400.20 | 274.31 | 3,598,914 |
| 2022-10-13 | 380.22 | 409.85 | 380.22 | 401.00 | 274.86 | 3,466,656 |
| 2022-10-12 | 404.00 | 404.00 | 349.00 | 388.00 | 265.95 | 5,067,160 |
| 2022-10-11 | 400.00 | 413.00 | 391.04 | 401.01 | 274.86 | 2,554,031 |
| 2022-10-10 | 392.13 | 412.88 | 378.01 | 398.00 | 272.80 | 2,474,557 |
| 2022-09-30 | 414.00 | 419.00 | 396.66 | 400.00 | 274.17 | 2,713,839 |
| 2022-09-29 | 424.00 | 429.00 | 399.06 | 419.90 | 287.81 | 3,321,383 |
| 2022-09-28 | 429.99 | 438.11 | 412.00 | 424.80 | 291.17 | 2,548,046 |
| 2022-09-27 | 429.64 | 443.33 | 418.30 | 426.15 | 292.10 | 2,846,592 |
| 2022-09-26 | 396.77 | 440.00 | 395.10 | 433.20 | 296.93 | 5,265,542 |
| 2022-09-23 | 395.00 | 415.00 | 387.11 | 398.41 | 273.08 | 4,353,575 |
| 2022-09-22 | 374.53 | 402.85 | 374.53 | 395.01 | 270.75 | 3,194,902 |
| 2022-09-21 | 380.00 | 396.69 | 372.00 | 378.55 | 259.47 | 2,718,181 |
| 2022-09-20 | 370.00 | 400.00 | 370.00 | 382.48 | 262.16 | 4,301,297 |
| 2022-09-19 | 363.11 | 379.50 | 359.05 | 362.99 | 248.80 | 2,650,190 |
| 2022-09-16 | 357.49 | 375.00 | 356.54 | 368.14 | 252.33 | 3,869,510 |
| 2022-09-15 | 419.61 | 424.44 | 353.00 | 360.92 | 247.38 | 6,100,761 |
| 2022-09-14 | 419.04 | 433.00 | 406.10 | 418.00 | 286.51 | 3,069,330 |
| 2022-09-13 | 442.70 | 443.00 | 413.50 | 419.00 | 287.19 | 3,744,923 |
| 2022-09-09 | 472.00 | 479.75 | 436.04 | 442.00 | 302.96 | 4,096,954 |
| 2022-09-08 | 460.28 | 482.02 | 460.00 | 472.00 | 323.52 | 2,574,118 |
| 2022-09-07 | 460.00 | 480.21 | 459.00 | 467.11 | 320.17 | 2,822,930 |
| 2022-09-06 | 429.88 | 465.00 | 419.50 | 464.69 | 318.51 | 4,433,606 |
| 2022-09-05 | 410.84 | 435.88 | 410.84 | 428.00 | 293.36 | 4,146,654 |
| 2022-09-02 | 410.00 | 421.99 | 390.00 | 413.20 | 283.22 | 5,371,434 |
| 2022-09-01 | 420.00 | 433.50 | 411.61 | 419.16 | 287.30 | 5,886,486 |
| 2022-08-31 | 475.84 | 479.00 | 385.16 | 429.00 | 294.05 | 11,130,392 |
| 2022-08-30 | 472.99 | 503.50 | 461.37 | 475.00 | 325.58 | 3,840,097 |
| 2022-08-29 | 442.17 | 479.86 | 435.01 | 472.99 | 324.20 | 4,241,986 |
| 2022-08-26 | 476.40 | 492.40 | 446.00 | 447.00 | 306.39 | 7,098,569 |
| 2022-08-25 | 486.00 | 489.98 | 444.44 | 450.00 | 308.44 | 4,309,620 |
| 2022-08-24 | 478.00 | 511.69 | 475.00 | 481.10 | 329.76 | 4,259,432 |
| 2022-08-23 | 460.00 | 481.00 | 452.15 | 475.99 | 326.26 | 3,892,523 |
| 2022-08-22 | 476.18 | 479.03 | 444.44 | 454.00 | 311.18 | 3,582,356 |
| 2022-08-19 | 491.33 | 499.90 | 474.01 | 475.13 | 325.67 | 3,264,707 |
| 2022-08-18 | 433.00 | 498.00 | 428.21 | 494.01 | 338.61 | 5,516,546 |
| 2022-08-17 | 403.10 | 438.75 | 397.97 | 432.24 | 295.84 | 4,320,757 |
| 2022-08-16 | 408.00 | 410.49 | 396.00 | 403.00 | 275.83 | 2,639,231 |
| 2022-08-15 | 373.75 | 413.00 | 373.75 | 402.60 | 275.56 | 3,595,067 |
| 2022-08-12 | 388.00 | 395.00 | 376.00 | 376.00 | 257.35 | 2,788,350 |
| 2022-08-11 | 414.00 | 414.80 | 377.17 | 392.61 | 268.72 | 4,028,432 |
| 2022-08-10 | 393.95 | 415.49 | 391.00 | 409.18 | 280.06 | 3,132,403 |
| 2022-08-09 | 385.54 | 418.87 | 378.00 | 397.00 | 271.72 | 4,307,567 |
| 2022-08-08 | 374.49 | 394.80 | 372.00 | 385.18 | 263.63 | 2,931,605 |
| 2022-08-05 | 381.00 | 397.79 | 375.55 | 378.93 | 259.36 | 3,374,187 |
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.