Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	66.550	66.600	62.280	63.150	63.042	13,252,283
2025-10-24	63.890	65.330	63.350	65.060	64.949	9,805,786
2025-10-23	63.500	64.000	61.080	63.680	63.571	7,814,659
2025-10-22	64.450	64.480	62.800	63.900	63.791	5,105,197
2025-10-21	63.510	65.260	63.510	64.660	64.550	6,609,827
2025-10-20	63.790	65.130	63.160	63.500	63.392	9,221,879
2025-10-17	67.500	68.160	62.560	62.700	62.593	12,723,281
2025-10-16	67.100	69.340	66.520	68.150	68.034	10,225,820
2025-10-15	67.730	68.150	64.640	67.070	66.956	9,431,134
2025-10-14	68.390	72.290	67.000	67.820	67.704	14,716,377
2025-10-13	64.510	68.180	64.300	67.770	67.655	11,846,852
2025-10-10	71.500	73.710	67.900	68.660	68.543	14,732,222
2025-10-09	75.000	76.000	71.270	71.500	71.378	21,937,241
2025-09-30	61.690	74.240	61.100	74.240	74.113	25,145,661
2025-09-29	60.100	62.280	60.100	61.870	61.765	12,279,827
2025-09-26	59.860	61.780	59.300	59.350	59.249	7,829,362
2025-09-25	60.780	60.990	59.350	59.650	59.548	7,105,042
2025-09-24	57.420	61.040	57.420	60.780	60.676	10,028,648
2025-09-23	58.680	60.150	56.500	57.880	57.781	9,241,568
2025-09-22	58.590	59.400	58.030	59.040	58.939	5,070,248
2025-09-19	58.230	60.070	58.020	58.410	58.310	7,345,517
2025-09-18	60.350	60.600	57.640	58.460	58.360	9,660,092
2025-09-17	59.070	61.610	58.500	60.600	60.497	9,495,444
2025-09-16	59.510	60.500	58.500	59.400	59.299	7,921,172
2025-09-15	59.920	62.190	59.670	59.670	59.568	12,749,050
2025-09-12	59.000	59.980	58.240	58.810	58.710	8,493,620
2025-09-11	59.010	59.700	57.510	59.460	59.359	9,596,743
2025-09-10	58.020	59.850	58.000	58.830	58.730	9,534,490
2025-09-09	60.900	61.500	58.520	58.850	58.750	14,936,125
2025-09-08	63.450	64.900	59.710	61.780	61.675	21,935,495
2025-09-05	60.350	63.810	59.780	63.270	63.162	21,481,042
2025-09-04	58.950	64.780	58.260	59.350	59.249	24,413,402
2025-09-03	54.430	59.670	54.430	58.090	57.991	18,558,476
2025-09-02	55.300	57.570	54.370	54.450	54.357	17,388,473
2025-09-01	53.500	55.860	53.230	55.800	55.705	15,009,064
2025-08-29	52.000	55.180	51.180	53.610	53.519	13,628,910
2025-08-28	51.450	53.180	50.900	52.550	52.460	10,067,409
2025-08-27	53.000	54.310	51.450	51.470	51.382	12,692,136
2025-08-26	51.600	55.280	51.120	53.470	53.379	15,624,659
2025-08-25	52.120	53.180	51.000	51.590	51.502	13,224,706
2025-08-22	47.700	52.990	47.320	51.940	51.851	22,006,281
2025-08-21	46.550	46.990	45.920	46.250	46.171	5,230,113
2025-08-20	46.720	46.860	45.800	46.760	46.680	5,010,763
2025-08-19	45.800	47.450	45.800	46.720	46.640	8,269,219
2025-08-18	46.370	46.580	45.590	45.910	45.832	8,300,243
2025-08-15	44.060	46.900	44.000	46.150	46.071	10,237,994
2025-08-14	45.190	45.290	43.670	44.030	43.955	5,339,311
2025-08-13	44.470	45.470	44.160	45.190	45.113	5,426,582
2025-08-12	44.500	44.690	43.900	44.460	44.384	3,397,967
2025-08-11	43.200	44.810	43.200	44.600	44.524	6,895,102
2025-08-08	43.270	43.950	43.020	43.090	43.017	3,078,576
2025-08-07	43.800	44.060	43.070	43.270	43.196	3,761,522
2025-08-06	43.310	44.050	42.960	43.880	43.805	3,649,366
2025-08-05	43.200	43.530	42.940	43.300	43.226	3,074,837
2025-08-04	43.250	43.250	42.600	43.140	43.066	3,054,594
2025-08-01	42.500	43.900	42.500	43.350	43.276	4,055,377
2025-07-31	43.800	44.440	42.720	42.880	42.807	6,343,518
2025-07-30	45.130	45.130	43.710	44.040	43.965	7,559,216
2025-07-29	45.000	45.500	44.650	45.110	45.033	4,429,530
2025-07-28	45.080	45.400	44.450	45.060	44.983	4,826,032

← NewerPage 5 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.