Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.880	40.920	37.860	40.090	39.608	10,553,519
2025-04-25	38.200	38.800	37.470	37.530	37.078	2,874,488
2025-04-24	38.280	39.080	37.750	38.200	37.740	4,845,449
2025-04-23	36.090	38.760	36.090	38.280	37.819	9,682,517
2025-04-22	36.270	36.440	34.860	35.750	35.320	10,762,660
2025-04-21	36.960	37.980	36.760	37.790	37.335	2,080,324
2025-04-18	36.800	37.240	36.580	37.090	36.644	1,421,380
2025-04-17	36.630	37.250	36.300	36.800	36.357	1,622,301
2025-04-16	37.230	37.360	36.130	36.890	36.446	2,526,315
2025-04-15	37.480	37.840	37.090	37.380	36.930	2,516,915
2025-04-14	38.010	38.100	37.210	37.310	36.861	2,967,091
2025-04-11	36.250	37.280	36.010	37.200	36.752	3,498,167
2025-04-10	36.480	37.230	36.180	36.260	35.824	4,167,957
2025-04-09	34.480	35.740	33.180	35.600	35.172	5,009,676
2025-04-08	34.480	35.870	34.240	35.100	34.678	5,877,110
2025-04-07	38.000	38.800	33.100	34.030	33.621	7,715,965
2025-04-03	41.590	42.070	40.570	40.850	40.359	2,949,633
2025-04-02	40.770	42.400	40.520	42.010	41.505	4,146,449
2025-04-01	40.250	41.440	40.240	40.840	40.349	2,545,633
2025-03-31	41.290	41.470	39.990	40.250	39.766	3,288,739
2025-03-28	41.160	42.550	41.160	41.580	41.080	3,605,050
2025-03-27	41.260	41.680	40.580	41.250	40.754	2,727,209
2025-03-26	40.700	42.210	40.590	41.450	40.951	3,679,187
2025-03-25	40.840	41.430	40.300	40.830	40.339	3,276,240
2025-03-24	41.750	41.760	40.000	40.860	40.368	4,430,013
2025-03-21	43.410	43.740	41.360	41.520	41.020	6,891,572
2025-03-20	44.300	44.400	43.540	43.640	43.115	3,323,173
2025-03-19	44.500	45.650	43.450	44.470	43.935	6,555,188
2025-03-18	44.110	45.470	44.060	44.710	44.172	7,001,798
2025-03-17	42.090	44.380	41.830	44.170	43.639	10,007,347
2025-03-14	42.330	43.030	41.770	43.030	42.512	3,988,290
2025-03-13	43.100	43.690	41.910	42.350	41.840	4,792,021
2025-03-12	43.350	44.500	43.050	43.500	42.977	5,181,662
2025-03-11	42.920	43.380	42.510	43.350	42.828	3,209,325
2025-03-10	43.180	43.510	42.510	43.170	42.651	4,291,782
2025-03-07	44.330	44.330	42.910	43.100	42.581	6,156,921
2025-03-06	43.900	44.400	43.310	44.370	43.836	5,991,953
2025-03-05	43.950	44.260	42.880	43.420	42.898	4,377,778
2025-03-04	44.140	44.180	43.010	44.160	43.629	5,759,442
2025-03-03	43.990	46.100	43.800	44.650	44.113	9,370,058
2025-02-28	45.080	45.660	43.320	43.590	43.066	7,957,623
2025-02-27	44.850	46.800	44.600	45.450	44.903	10,320,171
2025-02-26	43.750	45.180	43.700	44.880	44.340	6,646,990
2025-02-25	43.860	44.480	43.600	43.820	43.293	5,275,754
2025-02-24	45.180	45.270	43.800	44.500	43.965	7,266,214
2025-02-21	43.790	45.810	43.790	45.180	44.636	9,795,706
2025-02-20	44.510	44.510	43.100	43.710	43.184	8,179,324
2025-02-19	42.690	45.090	42.670	44.510	43.975	11,336,263
2025-02-18	42.400	46.600	42.400	43.420	42.898	19,588,395
2025-02-17	40.830	41.150	40.230	40.480	39.993	4,393,959
2025-02-14	40.590	41.840	40.510	40.790	40.299	4,072,811
2025-02-13	41.310	42.090	40.810	40.870	40.378	4,601,443
2025-02-12	40.210	41.450	40.100	41.400	40.902	4,112,963
2025-02-11	40.730	40.890	39.920	40.330	39.845	3,400,995
2025-02-10	40.590	40.910	39.930	40.710	40.220	3,951,859
2025-02-07	39.670	41.120	39.500	40.590	40.102	5,306,274
2025-02-06	38.110	39.740	38.000	39.700	39.222	4,094,139
2025-02-05	38.000	38.780	37.960	38.250	37.790	2,799,893
2025-01-27	38.750	39.580	37.760	37.760	37.306	2,989,071
2025-01-24	38.030	39.110	38.010	38.750	38.284	3,173,687

← NewerPage 7 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.