Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	60.000	62.080	59.990	61.220	61.116	5,451,469
2026-01-20	62.680	62.890	60.010	60.430	60.327	6,292,948
2026-01-19	62.320	63.300	61.750	62.410	62.304	5,986,032
2026-01-16	62.570	63.380	61.600	62.550	62.443	6,202,841
2026-01-15	60.980	62.460	60.980	61.960	61.854	6,147,880
2026-01-14	61.690	63.990	60.410	61.300	61.196	11,413,018
2026-01-13	61.900	62.620	60.710	61.580	61.475	8,407,496
2026-01-12	60.450	62.000	59.280	61.950	61.844	10,205,081
2026-01-09	60.900	61.820	60.440	61.050	60.946	6,166,451
2026-01-08	60.450	62.310	60.010	61.180	61.076	6,464,948
2026-01-07	60.210	61.500	59.760	60.690	60.587	6,662,549
2026-01-06	59.260	60.800	59.060	60.180	60.077	5,989,552
2026-01-05	57.080	59.150	57.080	58.960	58.860	5,394,254
2025-12-31	58.610	58.610	56.820	56.820	56.723	4,567,098
2025-12-30	58.580	59.130	58.000	58.610	58.510	4,255,736
2025-12-29	59.400	60.280	58.560	59.260	59.159	5,526,355
2025-12-26	58.390	60.600	58.390	59.400	59.299	6,694,876
2025-12-25	58.090	58.800	57.740	58.390	58.290	3,509,165
2025-12-24	56.960	58.500	56.650	58.220	58.121	4,997,380
2025-12-23	56.010	58.160	56.010	57.130	57.033	5,224,683
2025-12-22	55.800	56.680	55.800	56.110	56.014	3,209,307
2025-12-19	56.000	56.550	55.770	55.930	55.835	3,413,631
2025-12-18	56.080	56.760	55.820	55.820	55.725	3,249,010
2025-12-17	55.510	56.660	55.510	56.420	56.324	4,279,049
2025-12-16	56.520	56.900	54.930	55.510	55.415	3,612,926
2025-12-15	57.170	58.350	56.560	56.860	56.763	4,449,698
2025-12-12	57.260	57.820	56.200	57.300	57.202	5,283,035
2025-12-11	58.180	58.680	57.180	57.210	57.113	3,118,634
2025-12-10	58.710	58.840	57.130	58.000	57.901	3,516,034
2025-12-09	58.990	59.710	58.450	58.690	58.590	3,900,982
2025-12-08	56.680	60.250	56.530	59.390	59.289	7,816,627
2025-12-05	55.600	56.890	54.880	56.510	56.414	4,279,991
2025-12-04	55.080	55.880	54.620	55.300	55.206	3,457,645
2025-12-03	56.200	57.140	54.700	55.140	55.046	8,770,179
2025-12-02	58.840	58.840	57.750	57.800	57.702	4,002,132
2025-12-01	59.000	60.250	58.880	59.030	58.929	4,385,927
2025-11-28	58.250	59.800	58.020	59.060	58.959	4,324,516
2025-11-27	57.800	60.180	57.750	58.540	58.440	6,225,622
2025-11-26	57.980	58.970	57.580	57.620	57.522	4,919,284
2025-11-25	57.830	59.350	57.830	57.850	57.751	5,335,611
2025-11-24	57.570	58.000	56.110	57.500	57.402	5,903,981
2025-11-21	60.000	60.000	56.890	57.000	56.903	10,864,895
2025-11-20	64.500	64.770	61.700	61.720	61.615	7,840,849
2025-11-19	66.130	67.370	63.060	64.010	63.901	10,208,882
2025-11-18	70.080	70.500	65.880	66.420	66.307	12,632,260
2025-11-17	68.410	70.650	67.000	70.070	69.951	12,708,873
2025-11-14	67.500	71.440	67.350	68.870	68.753	14,635,646
2025-11-13	65.220	69.880	65.000	68.570	68.453	15,981,287
2025-11-12	68.060	68.590	64.550	65.230	65.119	13,684,212
2025-11-11	67.400	70.800	67.400	69.340	69.222	15,272,615
2025-11-10	70.440	70.700	66.800	67.790	67.674	13,631,078
2025-11-07	68.500	70.500	67.060	68.900	68.783	14,482,169
2025-11-06	68.090	69.890	67.850	68.870	68.753	11,852,585
2025-11-05	63.450	69.390	62.500	68.090	67.974	18,301,683
2025-11-04	64.800	66.400	64.000	64.400	64.290	7,190,936
2025-11-03	66.990	66.990	62.940	65.740	65.628	11,805,031
2025-10-31	67.010	69.500	66.060	66.350	66.237	14,501,963
2025-10-30	65.170	69.660	65.130	66.920	66.806	18,408,827
2025-10-29	62.460	65.990	62.220	65.120	65.009	11,551,382
2025-10-28	63.270	63.750	61.580	62.680	62.573	8,930,809

← NewerPage 4 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.