Pylon Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	48.290	49.010	47.400	48.000	47.423	5,435,188
2024-10-29	51.180	52.490	48.400	48.420	47.837	8,059,741
2024-10-28	51.900	51.900	49.090	50.570	49.962	9,053,276
2024-10-25	47.000	51.990	47.000	51.520	50.900	13,126,668
2024-10-24	48.590	48.590	46.590	46.840	46.276	6,157,012
2024-10-23	47.450	51.000	46.880	48.920	48.331	10,308,368
2024-10-22	46.560	47.630	46.010	47.350	46.780	6,503,972
2024-10-21	46.390	48.980	45.900	47.210	46.642	8,644,396
2024-10-18	43.480	47.950	43.150	45.900	45.348	9,296,917
2024-10-17	44.100	44.930	43.500	43.660	43.135	4,880,901
2024-10-16	44.010	44.750	43.420	43.790	43.263	4,853,000
2024-10-15	46.530	46.920	44.880	44.960	44.419	6,101,413
2024-10-14	46.580	47.230	44.910	46.930	46.365	6,317,728
2024-10-11	49.000	49.900	45.690	46.550	45.990	7,648,781
2024-10-10	51.520	53.360	49.680	49.850	49.250	8,409,852
2024-10-09	56.650	57.300	51.310	51.490	50.871	14,331,884
2024-10-08	60.600	60.600	54.000	59.970	59.248	21,704,767
2024-09-30	46.000	50.510	44.500	50.510	49.902	14,845,106
2024-09-27	38.900	42.370	38.510	42.090	41.584	7,452,196
2024-09-26	35.500	37.950	35.060	37.900	37.444	7,340,914
2024-09-25	35.990	37.080	35.500	35.550	35.122	7,890,550
2024-09-24	33.050	35.100	32.850	35.050	34.628	7,690,600
2024-09-23	32.880	33.480	32.670	32.880	32.484	3,622,592
2024-09-20	34.000	34.000	32.530	32.900	32.504	5,855,957
2024-09-19	34.200	34.840	33.430	33.950	33.542	5,772,284
2024-09-18	35.190	35.380	33.210	33.810	33.403	5,923,245
2024-09-13	37.040	37.480	34.900	35.750	35.320	11,836,557
2024-09-12	36.800	38.100	36.550	37.290	36.841	7,276,555
2024-09-11	34.970	37.820	34.930	36.610	36.170	8,066,123
2024-09-10	35.850	35.860	34.410	35.120	34.697	5,120,610
2024-09-09	37.900	38.500	34.850	35.610	35.182	8,740,101
2024-09-06	40.380	40.400	38.290	38.340	37.879	3,623,204
2024-09-05	40.670	41.710	40.300	40.400	39.914	3,264,187
2024-09-04	40.710	41.630	40.300	40.660	40.171	2,911,300
2024-09-03	39.550	41.750	39.040	40.820	40.329	3,827,004
2024-09-02	41.360	41.960	39.410	39.420	38.946	3,939,773
2024-08-30	41.270	42.460	41.110	41.400	40.902	3,885,579
2024-08-29	38.960	41.980	38.660	41.780	41.277	5,486,983
2024-08-28	39.250	39.690	38.500	39.070	38.600	1,830,332
2024-08-27	39.750	40.480	38.960	39.290	38.817	3,320,083
2024-08-26	36.810	41.470	36.200	40.000	39.519	7,151,914
2024-08-23	35.220	36.300	34.940	36.200	35.764	1,878,293
2024-08-22	36.450	36.560	35.310	35.380	34.954	1,643,425
2024-08-21	35.980	37.130	35.660	36.220	35.784	2,002,499
2024-08-20	37.170	37.360	35.830	36.130	35.695	1,724,574
2024-08-19	37.400	37.960	36.790	37.120	36.673	1,800,440
2024-08-16	38.580	38.580	37.210	37.390	36.940	1,698,304
2024-08-15	37.900	38.960	37.610	38.410	37.948	1,647,100
2024-08-14	38.560	39.150	38.030	38.130	37.671	1,297,786
2024-08-13	38.100	39.190	37.560	38.730	38.264	1,780,475
2024-08-12	38.510	39.280	37.700	38.070	37.612	1,842,806
2024-08-09	39.950	40.200	38.480	38.520	38.057	2,196,379
2024-08-08	40.010	40.430	39.100	39.910	39.430	2,263,513
2024-08-07	41.060	41.320	39.910	40.240	39.756	2,183,571
2024-08-06	40.440	41.430	40.150	41.000	40.507	2,581,339
2024-08-05	40.010	42.100	39.560	39.800	39.321	2,483,587
2024-08-02	40.810	42.040	40.660	40.990	40.497	2,489,466
2024-08-01	41.710	41.920	41.060	41.080	40.586	2,060,364
2024-07-31	39.850	41.920	39.130	41.840	41.337	3,629,021
2024-07-30	40.140	40.540	39.500	39.850	39.371	2,128,147

← NewerPage 9 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.