Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	179.12	184.45	175.92	178.50	122.17	4,721,707
2022-05-10	170.99	179.88	168.51	175.26	119.96	4,291,938
2022-05-09	166.28	174.98	163.18	173.59	118.81	4,138,911
2022-05-06	161.80	166.50	159.15	166.50	113.96	3,374,096
2022-05-05	172.90	178.60	164.51	165.00	112.93	4,806,648
2022-04-29	160.27	170.97	160.27	170.60	116.77	4,770,955
2022-04-28	163.79	169.28	159.10	159.99	109.50	5,184,580
2022-04-27	151.01	168.84	150.50	166.95	114.27	7,333,646
2022-04-26	145.77	156.00	145.77	151.00	103.35	6,027,382
2022-04-25	139.90	147.47	138.66	140.97	96.486	4,110,743
2022-04-22	146.00	151.40	142.50	143.95	98.526	2,601,503
2022-04-21	151.50	155.00	145.66	148.70	101.78	3,360,201
2022-04-20	155.00	155.48	151.50	151.76	103.87	2,537,791
2022-04-19	150.29	155.59	147.30	155.00	106.09	5,678,384
2022-04-18	149.00	155.00	144.80	147.90	101.23	4,922,549
2022-04-15	139.00	150.96	135.49	148.35	101.54	5,173,406
2022-04-14	138.00	141.46	136.22	139.94	95.781	4,277,523
2022-04-13	138.01	141.47	134.18	134.18	91.839	4,991,471
2022-04-12	128.27	138.50	128.26	138.00	94.453	5,643,978
2022-04-11	129.26	131.00	123.50	127.00	86.925	3,842,809
2022-04-08	133.32	138.99	130.89	132.67	90.805	4,111,559
2022-04-07	132.31	137.80	132.20	134.00	91.716	4,330,510
2022-04-06	127.11	135.55	127.11	132.14	90.443	5,688,352
2022-04-01	120.00	128.98	119.00	127.12	87.007	4,386,592
2022-03-31	123.68	124.26	120.43	120.66	82.585	2,263,094
2022-03-30	118.46	124.81	116.77	124.16	84.981	3,443,830
2022-03-29	121.00	122.00	116.23	116.38	79.656	1,744,213
2022-03-28	120.50	123.01	120.00	120.16	82.243	1,829,049
2022-03-25	124.50	125.04	120.88	122.50	83.845	2,126,135
2022-03-24	127.09	127.09	121.00	124.27	85.056	2,595,269
2022-03-23	124.48	129.58	122.51	127.65	87.370	4,073,368
2022-03-22	128.80	129.03	122.58	122.62	83.927	2,465,797
2022-03-21	125.50	129.50	123.01	125.82	86.117	3,092,423
2022-03-18	124.46	125.70	122.50	123.56	84.570	1,915,684
2022-03-17	122.04	128.86	121.78	124.59	85.275	5,076,265
2022-03-16	114.59	120.47	112.41	119.38	81.709	3,797,152
2022-03-15	116.89	119.87	113.25	113.68	77.808	4,819,978
2022-03-14	131.12	133.49	117.85	118.10	80.833	5,841,052
2022-03-11	136.87	136.87	130.88	134.60	92.126	3,868,839
2022-03-10	139.12	145.00	138.02	139.00	95.138	4,938,248
2022-03-09	134.81	137.67	131.06	136.09	93.146	2,868,111
2022-03-08	138.20	139.89	133.96	134.00	91.716	2,214,494
2022-03-07	139.50	140.00	135.23	136.50	93.427	1,979,331
2022-03-04	139.90	143.98	138.18	139.01	95.145	2,040,995
2022-03-03	147.49	149.00	139.94	141.38	96.767	3,413,986
2022-03-02	146.63	148.50	139.39	146.92	100.56	3,986,161
2022-03-01	148.00	154.50	146.25	147.01	100.62	4,468,203
2022-02-28	152.02	154.20	147.28	148.00	101.30	4,269,515
2022-02-25	152.71	157.86	151.14	155.55	106.47	3,252,716
2022-02-24	156.94	158.60	148.23	150.47	102.99	3,830,538
2022-02-23	153.34	159.95	152.56	158.19	108.27	3,101,445
2022-02-22	147.95	158.72	145.40	153.70	105.20	3,706,913
2022-02-21	153.50	153.50	147.13	149.61	102.40	2,797,099
2022-02-18	151.69	153.75	150.13	151.59	103.76	2,199,209
2022-02-17	140.21	159.98	140.11	153.53	105.08	6,224,072
2022-02-16	139.75	143.45	136.83	140.92	96.452	1,804,356
2022-02-15	134.99	140.39	134.34	139.69	95.610	2,756,626
2022-02-14	137.55	139.08	133.33	134.00	91.716	1,704,206
2022-02-11	140.00	141.98	138.21	138.51	94.803	1,169,812
2022-02-10	142.68	142.79	138.65	140.33	96.048	1,218,858

← NewerPage 19 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.