Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	386.12	395.97	374.51	382.80	262.01	3,071,817
2022-08-03	402.00	407.47	380.61	386.35	264.44	3,717,526
2022-08-02	395.29	407.60	391.02	401.90	275.08	3,461,504
2022-08-01	382.00	412.00	374.26	402.90	275.76	4,562,692
2022-07-29	395.00	403.98	387.00	391.45	267.93	2,828,466
2022-07-28	404.00	406.18	377.00	388.48	265.89	4,493,333
2022-07-27	379.00	394.06	374.89	393.00	268.99	6,329,618
2022-07-26	370.06	383.96	367.00	368.79	252.42	3,807,458
2022-07-25	385.00	388.00	365.01	370.05	253.28	5,663,844
2022-07-22	393.01	397.00	379.02	391.00	267.62	3,380,465
2022-07-21	406.00	409.99	382.99	388.00	265.56	5,425,548
2022-07-20	400.74	411.97	389.23	406.61	278.30	4,761,250
2022-07-19	398.74	412.89	393.05	399.62	273.52	3,937,234
2022-07-18	426.02	430.00	393.89	401.01	274.47	5,926,610
2022-07-15	410.88	435.54	405.33	426.01	291.58	3,971,301
2022-07-14	392.63	418.07	392.63	412.02	282.01	4,402,174
2022-07-13	384.65	400.99	381.50	393.78	269.52	5,436,503
2022-07-12	417.80	425.47	377.00	377.00	258.04	7,651,602
2022-07-11	402.20	426.28	397.99	419.00	286.78	5,761,855
2022-07-08	435.50	447.74	400.01	402.20	275.28	7,866,338
2022-07-07	368.00	426.88	362.00	426.00	291.57	5,528,635
2022-07-06	356.00	375.00	350.50	368.27	252.06	3,497,781
2022-07-05	355.11	368.88	345.21	358.56	245.41	3,874,031
2022-07-04	323.00	358.88	319.30	357.99	245.02	5,113,543
2022-07-01	315.00	326.66	310.11	320.33	219.25	4,548,838
2022-06-30	298.00	316.95	294.01	312.20	213.68	5,265,184
2022-06-29	290.00	303.02	288.01	293.34	200.78	3,535,994
2022-06-28	298.00	306.00	287.00	291.15	199.28	3,367,348
2022-06-27	290.50	298.35	284.99	298.35	204.20	2,943,411
2022-06-24	299.00	301.51	285.99	287.89	197.04	4,137,091
2022-06-23	281.76	301.15	281.01	294.87	201.82	4,284,078
2022-06-22	258.00	288.50	258.00	282.90	193.63	5,423,745
2022-06-21	259.00	267.00	252.00	259.38	177.53	3,906,568
2022-06-20	247.55	268.49	241.11	257.80	176.45	4,552,114
2022-06-17	230.15	248.58	229.34	247.50	169.40	4,847,725
2022-06-16	232.00	234.43	225.20	229.98	157.41	2,459,979
2022-06-15	235.00	235.00	225.52	229.00	156.74	4,170,112
2022-06-14	221.11	236.30	218.28	233.03	159.50	5,489,803
2022-06-13	212.50	227.49	210.08	226.70	155.16	5,864,691
2022-06-10	216.82	220.00	205.14	215.62	147.58	8,144,899
2022-06-09	225.49	232.83	220.00	221.44	151.56	1,941,434
2022-06-08	226.20	240.90	223.00	226.67	155.14	3,921,320
2022-06-07	225.00	229.98	219.01	228.90	156.67	3,595,653
2022-06-06	213.10	220.90	211.94	219.63	150.32	3,598,746
2022-06-02	208.14	216.18	205.01	213.41	146.07	4,059,146
2022-06-01	201.79	211.00	199.01	210.00	143.73	3,147,783
2022-05-31	196.65	203.00	193.80	201.99	138.25	3,256,710
2022-05-30	198.10	203.00	193.00	194.94	133.43	3,175,265
2022-05-27	202.00	205.00	194.03	197.06	134.88	2,573,477
2022-05-26	199.00	208.00	197.15	201.10	137.64	2,410,307
2022-05-25	197.00	199.88	193.09	199.05	136.24	2,613,854
2022-05-24	200.88	206.10	197.00	197.00	134.84	3,340,281
2022-05-23	193.80	203.92	189.01	201.60	137.98	3,505,332
2022-05-20	195.80	202.60	191.08	193.80	132.65	2,649,649
2022-05-19	185.09	199.83	183.01	195.80	134.01	4,691,710
2022-05-18	184.52	188.49	181.20	186.80	127.85	2,715,728
2022-05-17	176.14	186.50	172.00	184.52	126.29	3,122,959
2022-05-16	171.31	177.71	170.79	174.80	119.64	3,142,182
2022-05-13	180.07	180.14	167.21	170.39	116.62	5,782,949
2022-05-12	175.20	182.85	173.50	179.60	122.93	2,304,157

← NewerPage 18 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.