Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.090	45.940	44.710	45.000	44.923	4,707,361
2025-07-24	43.990	45.170	43.800	45.130	45.053	5,407,542
2025-07-23	44.800	45.380	43.770	43.950	43.875	6,335,747
2025-07-22	43.990	45.430	43.730	44.690	44.614	6,995,504
2025-07-21	43.750	44.180	43.530	43.970	43.895	3,227,350
2025-07-18	43.590	44.600	43.530	43.680	43.606	3,955,297
2025-07-17	44.050	44.050	43.110	43.480	43.406	5,209,619
2025-07-16	43.610	44.300	43.310	43.790	43.715	3,735,547
2025-07-15	45.300	45.590	43.100	43.600	43.526	7,855,019
2025-07-14	45.690	46.120	45.180	45.320	45.243	2,882,559
2025-07-11	46.210	46.430	45.660	45.930	45.852	2,829,705
2025-07-10	46.800	47.370	46.110	46.230	46.151	3,634,236
2025-07-09	46.550	47.770	46.420	46.980	46.900	4,836,917
2025-07-08	45.380	47.090	44.940	46.640	46.561	5,180,959
2025-07-07	45.500	45.790	45.100	45.290	45.213	2,408,994
2025-07-04	47.890	47.900	45.360	45.560	45.482	7,579,752
2025-07-03	46.500	49.360	45.470	47.990	47.908	9,729,343
2025-07-02	45.700	46.480	44.900	46.400	46.321	4,362,432
2025-07-01	44.920	46.240	44.770	45.690	45.612	5,346,898
2025-06-30	44.590	45.290	44.120	45.080	45.003	3,524,685
2025-06-27	44.650	45.960	44.270	44.380	44.304	3,573,212
2025-06-26	45.240	46.690	44.230	44.490	44.414	4,684,273
2025-06-25	44.600	45.750	44.400	45.240	45.163	3,540,750
2025-06-24	42.630	44.800	42.550	44.560	44.484	4,447,113
2025-06-23	41.500	42.850	41.410	42.630	42.557	2,552,703
2025-06-20	42.740	43.100	41.600	41.880	41.809	3,204,326
2025-06-19	44.100	45.100	42.190	42.570	42.497	5,284,682
2025-06-18	43.740	45.250	43.490	44.220	44.145	4,672,958
2025-06-17	44.090	44.370	43.550	43.790	43.715	2,055,091
2025-06-16	42.890	44.220	42.460	43.940	43.865	3,621,671
2025-06-13	43.400	43.700	42.430	43.000	42.927	3,926,234
2025-06-12	43.740	44.400	43.100	43.450	43.376	2,743,884
2025-06-11	45.200	45.650	43.580	43.700	43.626	4,878,257
2025-06-10	45.330	46.200	44.900	45.190	45.113	4,291,593
2025-06-09	44.850	46.760	44.640	45.250	45.173	6,540,271
2025-06-06	43.280	45.040	42.900	44.640	44.564	4,895,672
2025-06-05	43.150	43.560	42.440	43.340	43.266	2,512,223
2025-06-04	42.210	44.190	42.180	43.500	42.977	3,766,080
2025-06-03	42.890	43.460	41.980	42.100	41.593	2,754,365
2025-05-30	43.000	43.500	42.510	42.840	42.325	2,258,710
2025-05-29	42.840	43.260	42.640	43.120	42.601	1,981,365
2025-05-28	42.900	43.580	42.350	42.800	42.285	2,979,136
2025-05-27	42.140	43.340	41.510	42.530	42.018	3,342,186
2025-05-26	42.420	43.200	42.060	42.330	41.821	2,314,626
2025-05-23	43.290	44.380	42.490	42.550	42.038	5,663,957
2025-05-22	43.260	43.830	42.340	42.380	41.870	4,280,714
2025-05-21	44.510	44.800	43.140	43.180	42.661	4,691,357
2025-05-20	45.180	45.340	44.400	44.600	44.063	4,583,536
2025-05-19	44.160	45.660	43.400	45.350	44.804	5,589,156
2025-05-16	44.400	45.450	44.220	44.390	43.856	4,381,623
2025-05-15	42.900	45.760	42.450	44.400	43.866	8,531,438
2025-05-14	43.170	43.170	42.510	42.920	42.404	3,017,215
2025-05-13	44.520	44.640	42.900	43.160	42.641	4,496,615
2025-05-12	44.370	44.480	43.100	44.000	43.471	4,732,309
2025-05-09	43.300	44.290	42.570	43.730	43.204	5,751,830
2025-05-08	41.000	43.500	40.820	43.110	42.591	6,484,992
2025-05-07	42.300	42.500	40.910	41.160	40.665	3,797,715
2025-05-06	40.630	42.480	40.630	42.000	41.495	7,588,661
2025-04-30	40.250	41.450	39.330	40.980	40.487	6,892,170
2025-04-29	41.500	42.730	40.520	40.650	40.161	7,853,892

← NewerPage 6 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.