Primeton Information Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.100 | 13.100 | 12.550 | 12.660 | 12.660 | 1,265,842 |
| 2024-07-26 | 12.550 | 12.890 | 12.540 | 12.850 | 12.850 | 1,032,156 |
| 2024-07-25 | 12.460 | 12.830 | 12.290 | 12.560 | 12.560 | 1,569,285 |
| 2024-07-24 | 12.980 | 13.060 | 12.530 | 12.550 | 12.550 | 1,131,537 |
| 2024-07-23 | 13.210 | 13.350 | 13.000 | 13.000 | 13.000 | 1,400,168 |
| 2024-07-22 | 12.830 | 13.470 | 12.830 | 13.270 | 13.270 | 2,222,541 |
| 2024-07-19 | 12.500 | 12.880 | 12.380 | 12.740 | 12.740 | 1,197,114 |
| 2024-07-18 | 12.350 | 12.500 | 11.880 | 12.500 | 12.500 | 1,610,819 |
| 2024-07-17 | 12.800 | 12.840 | 12.460 | 12.470 | 12.470 | 1,081,313 |
| 2024-07-16 | 12.610 | 12.750 | 12.420 | 12.680 | 12.680 | 1,132,511 |
| 2024-07-15 | 13.000 | 13.050 | 12.500 | 12.570 | 12.570 | 1,864,352 |
| 2024-07-12 | 13.430 | 13.450 | 13.000 | 13.050 | 13.050 | 1,896,317 |
| 2024-07-11 | 13.450 | 13.630 | 13.300 | 13.300 | 13.300 | 2,194,609 |
| 2024-07-10 | 13.210 | 13.450 | 13.110 | 13.150 | 13.150 | 1,416,565 |
| 2024-07-09 | 13.270 | 13.460 | 12.800 | 13.340 | 13.340 | 1,827,481 |
| 2024-07-08 | 13.510 | 13.710 | 13.040 | 13.080 | 13.080 | 1,909,055 |
| 2024-07-05 | 13.420 | 13.420 | 13.420 | 13.420 | 13.420 | 0 |
| 2024-07-04 | 13.860 | 13.990 | 13.400 | 13.420 | 13.420 | 2,196,775 |
| 2024-07-03 | 14.310 | 14.310 | 13.790 | 13.840 | 13.840 | 2,357,271 |
| 2024-07-02 | 14.170 | 14.740 | 14.150 | 14.390 | 14.390 | 3,174,000 |
| 2024-07-01 | 14.400 | 14.450 | 13.850 | 14.080 | 14.080 | 2,458,804 |
| 2024-06-28 | 14.600 | 14.840 | 14.300 | 14.430 | 14.430 | 3,125,587 |
| 2024-06-27 | 15.220 | 15.380 | 14.480 | 14.590 | 14.590 | 3,542,161 |
| 2024-06-26 | 14.580 | 15.300 | 14.100 | 15.150 | 15.150 | 3,343,179 |
| 2024-06-25 | 15.270 | 15.620 | 14.280 | 14.560 | 14.560 | 5,120,833 |
| 2024-06-24 | 16.410 | 16.630 | 15.300 | 15.430 | 15.430 | 6,010,000 |
| 2024-06-21 | 16.810 | 17.100 | 16.020 | 16.630 | 16.630 | 6,419,409 |
| 2024-06-20 | 16.240 | 17.180 | 15.650 | 17.170 | 17.170 | 9,068,199 |
| 2024-06-19 | 15.770 | 16.380 | 15.510 | 16.240 | 16.240 | 5,404,319 |
| 2024-06-18 | 14.320 | 16.730 | 14.150 | 15.750 | 15.750 | 7,273,285 |
| 2024-06-17 | 14.330 | 14.600 | 14.000 | 14.320 | 14.320 | 1,576,131 |
| 2024-06-14 | 14.250 | 14.500 | 13.930 | 14.320 | 14.320 | 1,716,659 |
| 2024-06-13 | 14.110 | 14.560 | 13.630 | 14.300 | 14.300 | 2,509,883 |
| 2024-06-12 | 13.640 | 13.990 | 13.500 | 13.920 | 13.920 | 1,950,549 |
| 2024-06-11 | 13.430 | 13.790 | 12.990 | 13.640 | 13.640 | 2,223,338 |
| 2024-06-07 | 13.120 | 13.600 | 13.120 | 13.480 | 13.480 | 2,198,754 |
| 2024-06-06 | 13.850 | 13.860 | 12.770 | 12.910 | 12.910 | 3,289,490 |
| 2024-06-05 | 14.160 | 14.160 | 13.770 | 13.830 | 13.830 | 1,367,506 |
| 2024-06-04 | 14.640 | 14.800 | 13.780 | 14.060 | 14.060 | 2,945,155 |
| 2024-06-03 | 15.540 | 15.690 | 14.640 | 14.810 | 14.810 | 2,316,248 |
| 2024-05-31 | 14.910 | 15.650 | 14.810 | 15.600 | 15.600 | 1,893,860 |
| 2024-05-30 | 14.860 | 15.060 | 14.600 | 14.860 | 14.860 | 1,365,387 |
| 2024-05-29 | 14.970 | 15.280 | 14.790 | 14.870 | 14.870 | 1,210,503 |
| 2024-05-28 | 15.150 | 15.350 | 14.890 | 15.000 | 15.000 | 1,209,643 |
| 2024-05-27 | 15.310 | 15.500 | 14.710 | 15.200 | 15.200 | 2,222,547 |
| 2024-05-24 | 15.950 | 15.950 | 15.160 | 15.160 | 15.160 | 1,748,687 |
| 2024-05-23 | 16.090 | 16.260 | 15.610 | 15.790 | 15.790 | 1,607,942 |
| 2024-05-22 | 15.860 | 16.120 | 15.710 | 16.090 | 16.090 | 1,237,237 |
| 2024-05-21 | 16.050 | 16.100 | 15.730 | 15.860 | 15.860 | 1,731,259 |
| 2024-05-20 | 16.240 | 16.390 | 15.830 | 15.920 | 15.920 | 2,353,399 |
| 2024-05-17 | 15.770 | 16.330 | 15.510 | 16.240 | 16.240 | 2,159,406 |
| 2024-05-16 | 15.380 | 16.070 | 15.270 | 15.630 | 15.630 | 2,249,684 |
| 2024-05-15 | 15.150 | 15.960 | 15.120 | 15.230 | 15.230 | 2,089,981 |
| 2024-05-14 | 14.980 | 15.480 | 14.980 | 15.190 | 15.190 | 1,709,977 |
| 2024-05-13 | 15.590 | 15.590 | 14.820 | 14.940 | 14.940 | 2,460,451 |
| 2024-05-10 | 16.370 | 16.520 | 15.480 | 15.530 | 15.530 | 2,543,907 |
| 2024-05-09 | 16.110 | 16.370 | 16.080 | 16.240 | 16.240 | 1,636,532 |
| 2024-05-08 | 16.510 | 16.780 | 15.940 | 16.010 | 16.010 | 2,325,863 |
| 2024-05-07 | 16.540 | 16.760 | 16.000 | 16.680 | 16.680 | 2,084,478 |
| 2024-05-06 | 16.880 | 16.880 | 16.300 | 16.480 | 16.480 | 2,508,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-28 | 0.5000 CNY |
| 2021-06-23 | 0.3000 CNY |
| 2020-07-01 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.