Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	38.450	39.500	38.230	38.230	37.770	3,550,473
2025-01-22	38.240	38.470	37.790	38.200	37.740	2,168,672
2025-01-21	39.170	39.190	38.110	38.520	38.057	2,237,285
2025-01-20	38.880	39.660	38.870	38.940	38.472	2,497,812
2025-01-17	38.600	39.230	38.270	38.770	38.304	2,635,116
2025-01-16	38.810	39.800	38.360	38.760	38.294	2,634,914
2025-01-15	38.990	39.250	38.230	38.810	38.343	2,777,241
2025-01-14	37.510	39.150	37.180	39.110	38.639	3,939,956
2025-01-13	36.180	37.650	36.110	37.340	36.891	2,940,725
2025-01-10	37.840	38.100	36.390	36.390	35.952	3,125,645
2025-01-09	37.980	38.730	37.570	37.610	37.158	2,751,395
2025-01-08	38.410	38.620	37.080	38.150	37.691	3,940,461
2025-01-07	38.270	38.530	37.810	38.410	37.948	2,497,184
2025-01-06	38.120	39.030	37.800	38.270	37.810	3,255,826
2025-01-03	39.000	39.600	38.000	38.000	37.543	3,708,050
2025-01-02	40.060	40.220	38.540	38.860	38.392	3,770,951
2024-12-31	41.760	42.280	40.000	40.050	39.568	4,022,025
2024-12-30	42.500	42.640	41.670	41.850	41.347	2,886,132
2024-12-27	42.800	43.100	42.310	42.500	41.989	3,001,202
2024-12-26	42.550	43.440	42.490	42.650	42.137	2,557,224
2024-12-25	43.010	43.150	42.230	42.450	41.939	2,462,817
2024-12-24	42.760	43.730	42.500	43.150	42.631	3,043,911
2024-12-23	43.670	44.110	42.430	42.430	41.920	3,631,676
2024-12-20	43.650	44.360	43.210	43.810	43.283	2,908,989
2024-12-19	43.710	43.890	43.100	43.640	43.115	3,564,855
2024-12-18	44.500	44.500	43.930	44.100	43.569	2,064,858
2024-12-17	44.730	45.070	43.800	43.990	43.461	3,707,573
2024-12-16	45.350	45.440	44.310	44.850	44.310	5,258,093
2024-12-13	46.900	46.900	45.110	45.450	44.903	9,199,494
2024-12-12	46.390	47.120	46.150	47.040	46.474	5,220,385
2024-12-11	45.980	46.330	45.750	46.280	45.723	3,630,915
2024-12-10	47.500	47.880	45.800	45.940	45.387	5,686,017
2024-12-09	46.080	46.550	45.610	45.850	45.298	3,683,470
2024-12-06	45.990	46.680	45.010	46.400	45.842	4,463,138
2024-12-05	45.450	46.550	45.450	45.950	45.397	2,674,510
2024-12-04	46.630	46.780	45.510	45.650	45.101	4,118,843
2024-12-03	47.550	47.650	46.230	46.800	46.237	4,607,008
2024-12-02	46.800	47.710	45.910	47.450	46.879	4,696,557
2024-11-29	46.180	47.340	45.450	47.070	46.504	4,941,914
2024-11-28	46.900	47.180	46.100	46.160	45.605	3,402,411
2024-11-27	45.110	47.000	44.780	46.900	46.336	4,627,301
2024-11-26	46.900	47.300	45.260	45.290	44.745	4,594,064
2024-11-25	46.000	47.770	45.710	47.040	46.474	5,390,142
2024-11-22	48.100	48.600	45.700	45.700	45.150	5,854,785
2024-11-21	48.770	49.330	47.650	48.360	47.778	4,186,404
2024-11-20	48.190	49.180	47.600	48.760	48.173	5,171,511
2024-11-19	46.050	48.510	45.680	48.460	47.877	6,328,965
2024-11-18	48.990	49.010	45.730	46.100	45.545	7,274,242
2024-11-15	50.550	50.650	47.810	48.040	47.462	7,923,353
2024-11-14	53.320	53.730	50.530	50.750	50.139	7,599,950
2024-11-13	51.800	53.100	50.620	52.800	52.165	10,241,743
2024-11-12	54.220	55.550	51.900	52.540	51.908	11,566,968
2024-11-11	50.020	54.100	49.870	54.100	53.449	10,850,048
2024-11-08	51.020	52.980	50.310	50.690	50.080	10,165,054
2024-11-07	50.180	51.700	49.380	51.130	50.515	10,173,374
2024-11-06	49.280	51.190	48.530	48.640	48.055	9,333,745
2024-11-05	47.010	49.200	46.700	49.070	48.480	6,687,621
2024-11-04	46.070	47.860	45.000	47.190	46.622	4,820,875
2024-11-01	48.200	48.560	45.820	46.060	45.506	7,493,469
2024-10-31	49.000	49.870	47.880	48.880	48.292	7,476,939

← NewerPage 8 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.