Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	144.87	144.87	138.65	142.50	97.533	1,711,981
2022-02-08	148.25	149.50	141.50	144.01	98.567	1,717,265
2022-02-07	145.91	149.10	144.22	148.21	101.44	1,585,228
2022-01-28	146.00	147.51	141.27	142.93	97.828	1,571,403
2022-01-27	148.82	150.70	144.48	145.10	99.313	2,216,123
2022-01-26	150.08	152.90	144.72	148.91	101.92	2,794,309
2022-01-25	154.92	156.96	150.19	150.47	102.99	2,130,902
2022-01-24	151.00	159.88	151.00	155.00	106.09	2,939,119
2022-01-21	150.59	156.00	146.00	152.50	104.38	2,264,252
2022-01-20	155.99	156.98	149.10	149.98	102.65	2,325,491
2022-01-19	155.98	159.27	153.30	156.01	106.78	1,974,154
2022-01-18	155.09	159.99	151.55	155.75	106.60	2,186,672
2022-01-17	152.06	157.52	150.02	155.09	106.15	2,596,449
2022-01-14	153.14	154.99	151.48	152.03	104.06	1,787,291
2022-01-13	157.61	158.79	152.49	152.80	104.58	1,746,747
2022-01-12	160.00	160.50	155.61	157.45	107.77	3,145,322
2022-01-11	162.50	163.96	156.66	156.80	107.32	2,158,669
2022-01-10	166.56	168.18	162.01	162.70	111.36	2,148,623
2022-01-07	172.69	174.99	165.05	168.13	115.08	3,822,974
2022-01-06	178.98	184.00	171.83	172.69	118.20	3,195,511
2022-01-05	184.90	184.90	175.72	180.20	123.34	1,900,617
2022-01-04	193.51	196.78	181.73	184.56	126.32	3,651,915
2021-12-31	194.00	198.73	194.00	197.00	134.84	2,008,189
2021-12-30	186.63	193.98	183.00	191.69	131.20	2,709,324
2021-12-29	191.77	192.85	186.00	190.57	130.43	1,267,788
2021-12-28	188.31	192.50	187.01	191.80	131.28	991,494
2021-12-27	186.00	191.67	185.50	188.36	128.92	1,031,577
2021-12-24	193.74	197.78	186.80	187.00	127.99	1,326,455
2021-12-23	194.41	195.55	191.53	194.39	133.05	1,284,740
2021-12-22	194.02	198.99	193.50	194.41	133.06	1,447,164
2021-12-21	190.00	200.98	190.00	195.91	134.09	2,792,126
2021-12-20	198.11	199.00	193.20	193.21	132.24	1,851,822
2021-12-17	208.00	210.99	202.01	203.40	139.22	1,896,440
2021-12-16	210.10	212.75	204.70	207.00	141.68	1,732,080
2021-12-15	211.71	215.31	207.00	210.26	143.91	1,278,443
2021-12-14	219.00	219.00	210.05	211.71	144.90	1,575,431
2021-12-13	226.00	227.64	212.33	214.50	146.81	3,149,193
2021-12-10	223.00	231.00	221.00	226.64	155.12	2,229,243
2021-12-09	225.60	231.00	223.68	225.01	154.01	1,512,525
2021-12-08	222.99	229.57	221.45	228.00	156.05	2,181,804
2021-12-07	232.40	234.39	219.00	221.81	151.82	2,348,565
2021-12-06	243.00	246.50	228.43	230.01	157.43	2,036,442
2021-12-03	242.26	246.50	236.55	240.11	164.34	1,301,090
2021-12-02	245.99	247.24	239.56	241.50	165.29	1,809,551
2021-12-01	239.97	249.77	239.05	247.24	169.22	2,729,476
2021-11-30	243.11	247.00	235.68	239.57	163.97	2,632,443
2021-11-29	229.18	245.66	225.36	240.40	164.54	3,337,503
2021-11-26	231.96	237.16	231.00	231.53	158.47	1,498,295
2021-11-25	238.61	238.61	226.58	231.20	158.24	1,735,879
2021-11-24	244.29	245.88	234.08	235.99	161.52	2,488,145
2021-11-23	252.00	254.49	241.60	244.88	167.61	2,756,468
2021-11-22	245.21	259.99	245.21	254.54	174.22	4,548,069
2021-11-19	234.80	238.95	227.03	238.20	163.03	2,058,067
2021-11-18	234.00	235.26	229.00	231.39	158.37	1,666,252
2021-11-17	232.00	238.00	230.00	235.01	160.85	1,814,314
2021-11-16	241.00	242.01	228.70	230.29	157.62	2,592,949
2021-11-15	245.08	250.00	238.91	242.69	166.11	3,075,301
2021-11-12	240.60	248.87	235.65	245.21	167.83	3,542,158
2021-11-11	243.00	250.00	235.95	242.53	166.00	4,088,186
2021-11-10	236.09	250.29	230.00	244.75	167.52	8,704,778

← NewerPage 20 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.