Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.530	41.940	40.420	40.790	40.790	5,788,035
2026-07-21	40.570	41.920	39.860	41.610	41.610	8,040,239
2026-07-20	41.300	42.790	39.970	40.880	40.880	10,609,091
2026-07-17	44.150	44.500	41.570	41.700	41.700	7,603,492
2026-07-16	45.080	45.380	43.960	44.160	44.160	4,472,286
2026-07-15	45.660	46.730	45.020	45.340	45.340	5,119,980
2026-07-14	45.350	45.880	43.990	45.540	45.540	5,421,387
2026-07-13	47.070	47.500	44.550	44.900	44.900	6,221,908
2026-07-10	47.500	48.420	46.810	47.220	47.220	6,358,860
2026-07-09	46.510	47.580	45.090	47.100	47.100	6,415,702
2026-07-08	49.440	49.440	47.000	47.050	47.050	6,551,001
2026-07-07	50.780	50.930	48.860	49.050	49.050	5,838,263
2026-07-06	50.060	52.190	50.000	50.280	50.280	7,145,508
2026-07-03	52.790	52.800	50.160	50.170	50.170	6,437,815
2026-07-02	52.500	53.360	51.260	51.830	51.830	6,335,667
2026-07-01	53.280	54.090	51.400	52.900	52.900	8,673,302
2026-06-30	51.390	53.800	50.980	53.270	53.270	6,711,418
2026-06-29	51.010	51.960	49.650	51.460	51.460	9,956,854
2026-06-26	55.740	57.000	52.200	52.210	52.210	10,102,190
2026-06-25	56.610	57.280	55.510	55.920	55.920	7,647,496
2026-06-24	58.590	58.600	56.100	56.860	56.860	7,684,056
2026-06-23	59.500	59.970	57.170	57.580	57.580	7,909,056
2026-06-22	59.200	60.080	57.400	59.980	59.980	10,403,762
2026-06-18	58.000	59.780	57.650	59.250	59.250	8,774,253
2026-06-17	58.310	59.500	58.010	58.470	58.470	8,365,587
2026-06-16	57.980	59.310	56.190	58.820	58.820	12,891,189
2026-06-15	55.550	56.650	55.350	56.620	56.620	8,675,385
2026-06-12	54.020	56.220	53.920	54.970	54.970	8,891,939
2026-06-11	54.980	54.990	53.110	53.500	53.500	6,045,482
2026-06-10	55.820	56.160	53.810	54.990	54.990	7,632,086
2026-06-09	56.410	56.720	54.720	56.460	56.460	7,580,110
2026-06-08	57.750	58.710	54.690	55.400	55.400	9,376,343
2026-06-05	59.550	60.400	57.000	58.820	58.820	9,816,173
2026-06-04	61.400	61.400	59.100	59.360	59.360	9,033,909
2026-06-03	63.250	63.420	61.160	61.800	61.800	8,699,616
2026-06-02	66.410	66.800	62.520	63.480	63.480	10,409,532
2026-06-01	66.660	69.800	66.000	66.220	66.220	10,922,774
2026-05-29	72.600	73.000	65.700	66.500	66.500	15,605,782
2026-05-28	72.550	73.500	70.500	72.590	72.590	9,863,789
2026-05-27	72.500	76.900	71.860	72.360	72.360	13,167,918
2026-05-26	73.800	75.830	70.500	72.730	72.606	13,542,515
2026-05-25	76.080	77.490	74.030	74.500	74.373	12,081,524
2026-05-22	74.180	77.950	73.410	76.800	76.669	16,734,311
2026-05-21	82.030	83.830	73.020	74.180	74.054	25,082,577
2026-05-20	79.500	84.500	78.400	82.730	82.589	17,187,711
2026-05-19	79.960	82.800	78.710	79.740	79.604	11,932,654
2026-05-18	74.050	80.480	73.940	80.180	80.043	18,767,147
2026-05-15	74.000	76.630	71.550	74.560	74.433	13,163,230
2026-05-14	77.950	78.950	74.000	74.000	73.874	12,306,886
2026-05-13	77.490	78.910	76.620	77.740	77.608	7,956,973
2026-05-12	78.990	79.760	77.020	77.740	77.608	8,645,935
2026-05-11	77.840	80.210	76.560	79.200	79.065	12,460,446
2026-05-08	78.710	81.540	77.650	77.840	77.707	14,325,814
2026-05-07	80.270	80.490	78.460	79.250	79.115	10,958,976
2026-05-06	77.060	80.690	76.260	80.500	80.363	14,676,050
2026-04-30	77.510	77.700	75.510	76.920	76.789	11,586,465
2026-04-29	72.150	78.770	71.050	78.060	77.927	16,388,759
2026-04-28	72.380	72.980	70.640	72.140	72.017	7,987,454
2026-04-27	75.300	75.620	72.690	72.760	72.636	12,131,625
2026-04-24	74.700	76.270	73.370	75.460	75.331	10,983,084

← NewerPage 2 of 21 · 1,212 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.