Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	77.000	77.000	73.810	75.010	74.882	17,756,446
2026-04-22	78.130	81.350	77.850	79.220	79.085	12,996,309
2026-04-21	76.190	79.730	75.200	78.370	78.236	12,458,328
2026-04-20	77.200	77.800	75.620	76.060	75.930	10,236,514
2026-04-17	74.500	77.950	74.370	77.520	77.388	11,688,680
2026-04-16	74.000	76.060	72.710	75.300	75.172	11,916,482
2026-04-15	76.400	77.160	72.810	73.040	72.916	14,320,829
2026-04-14	73.020	76.450	71.690	76.400	76.270	13,695,626
2026-04-13	71.000	73.920	70.710	72.470	72.346	11,817,277
2026-04-10	69.580	73.980	69.520	71.420	71.298	14,117,422
2026-04-09	68.000	69.620	67.310	68.990	68.872	9,012,600
2026-04-08	69.000	69.800	68.530	69.110	68.992	11,791,781
2026-04-07	66.910	69.240	66.160	67.870	67.754	8,340,027
2026-04-03	69.920	69.970	66.110	66.300	66.187	9,145,204
2026-04-02	71.520	71.990	68.290	68.810	68.693	12,874,625
2026-04-01	74.650	75.680	72.170	72.450	72.327	13,579,919
2026-03-31	78.330	78.950	74.130	74.370	74.243	13,872,659
2026-03-30	80.000	82.540	76.310	78.400	78.266	13,878,689
2026-03-27	79.000	81.190	77.200	79.400	79.265	15,156,160
2026-03-26	81.000	83.900	78.680	80.720	80.582	15,119,993
2026-03-25	80.510	83.500	79.200	82.080	81.940	18,136,697
2026-03-24	83.130	83.500	77.510	81.200	81.062	16,828,870
2026-03-23	82.990	86.200	80.980	81.840	81.701	22,065,955
2026-03-20	76.090	88.500	76.000	83.490	83.348	31,052,579
2026-03-19	74.720	78.480	74.030	76.970	76.839	21,174,241
2026-03-18	73.190	74.700	72.000	73.600	73.475	11,079,930
2026-03-17	75.630	76.990	72.850	73.060	72.935	14,275,572
2026-03-16	78.280	79.990	76.010	76.850	76.719	16,154,652
2026-03-13	80.930	83.990	77.630	78.500	78.366	23,451,012
2026-03-12	73.980	81.680	73.280	80.480	80.343	28,972,656
2026-03-11	69.200	75.000	68.030	72.970	72.846	20,184,859
2026-03-10	68.980	70.320	67.300	69.740	69.621	13,020,611
2026-03-09	68.600	71.760	67.570	70.890	70.769	18,425,078
2026-03-06	67.680	69.080	65.910	67.360	67.245	8,246,523
2026-03-05	70.400	71.220	66.900	67.720	67.605	10,900,385
2026-03-04	70.800	72.400	69.070	69.350	69.232	13,747,857
2026-03-03	68.870	75.600	68.800	69.660	69.541	23,217,950
2026-03-02	63.910	67.570	63.810	65.910	65.798	11,242,638
2026-02-27	63.210	64.990	63.000	64.760	64.650	5,809,345
2026-02-26	64.030	64.290	62.850	63.340	63.232	4,902,390
2026-02-25	62.250	64.860	62.110	63.980	63.871	7,232,521
2026-02-24	61.830	62.920	61.160	62.080	61.974	4,277,585
2026-02-13	62.000	62.420	61.010	61.010	60.906	3,578,056
2026-02-12	61.880	62.480	61.500	62.200	62.094	3,385,428
2026-02-11	61.680	62.490	61.500	61.690	61.585	2,642,095
2026-02-10	62.500	63.000	61.680	61.740	61.635	3,637,062
2026-02-09	62.300	63.360	61.990	62.730	62.623	5,646,090
2026-02-06	60.000	62.670	59.510	61.400	61.295	5,759,851
2026-02-05	63.770	63.770	60.400	60.620	60.517	7,726,218
2026-02-04	62.560	64.550	60.720	64.330	64.220	8,930,008
2026-02-03	59.530	61.680	59.400	61.640	61.535	6,200,732
2026-02-02	60.920	61.850	58.030	58.730	58.630	6,339,506
2026-01-30	61.500	61.930	58.270	60.710	60.607	8,152,418
2026-01-29	63.680	64.120	61.510	61.660	61.555	7,518,798
2026-01-28	65.000	65.300	63.180	63.580	63.472	7,217,005
2026-01-27	65.960	66.490	61.840	65.360	65.249	13,304,402
2026-01-26	66.500	68.880	65.240	66.150	66.037	16,223,103
2026-01-23	62.080	64.630	62.000	64.370	64.260	10,399,674
2026-01-22	61.240	62.560	60.990	61.810	61.705	5,404,216
2026-01-21	60.000	62.080	59.990	61.220	61.116	5,451,469

← NewerPage 3 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.