Primeton Information Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.710 | 16.920 | 16.190 | 16.290 | 16.290 | 2,156,444 |
| 2024-04-29 | 15.750 | 16.780 | 15.750 | 16.660 | 16.660 | 3,343,702 |
| 2024-04-26 | 15.000 | 15.960 | 14.920 | 15.750 | 15.750 | 3,347,443 |
| 2024-04-25 | 15.580 | 15.730 | 15.250 | 15.490 | 15.490 | 2,224,597 |
| 2024-04-24 | 14.860 | 15.480 | 14.860 | 15.450 | 15.450 | 2,173,128 |
| 2024-04-23 | 14.500 | 15.100 | 14.420 | 14.850 | 14.850 | 2,564,481 |
| 2024-04-22 | 14.380 | 14.790 | 13.780 | 14.480 | 14.480 | 2,460,422 |
| 2024-04-19 | 14.570 | 14.800 | 14.110 | 14.690 | 14.690 | 2,802,856 |
| 2024-04-18 | 14.600 | 15.060 | 14.100 | 14.590 | 14.590 | 2,912,731 |
| 2024-04-17 | 13.650 | 14.650 | 13.650 | 14.560 | 14.560 | 3,842,639 |
| 2024-04-16 | 14.750 | 14.760 | 13.220 | 13.300 | 13.300 | 4,059,430 |
| 2024-04-15 | 16.060 | 16.300 | 14.350 | 14.750 | 14.750 | 4,145,043 |
| 2024-04-12 | 16.410 | 16.750 | 16.290 | 16.320 | 16.320 | 2,508,504 |
| 2024-04-11 | 16.470 | 16.910 | 16.210 | 16.390 | 16.390 | 3,711,731 |
| 2024-04-10 | 17.400 | 17.450 | 16.300 | 16.520 | 16.520 | 2,752,504 |
| 2024-04-09 | 17.440 | 17.570 | 17.030 | 17.270 | 17.270 | 2,535,114 |
| 2024-04-08 | 17.950 | 17.980 | 17.170 | 17.280 | 17.280 | 2,395,998 |
| 2024-04-03 | 18.510 | 18.630 | 17.710 | 17.970 | 17.970 | 2,165,975 |
| 2024-04-02 | 19.220 | 19.240 | 18.390 | 18.600 | 18.600 | 2,528,048 |
| 2024-04-01 | 18.870 | 19.340 | 18.600 | 19.300 | 19.300 | 2,740,080 |
| 2024-03-29 | 18.490 | 18.770 | 18.030 | 18.770 | 18.770 | 1,527,015 |
| 2024-03-28 | 17.910 | 18.950 | 17.830 | 18.510 | 18.510 | 3,377,532 |
| 2024-03-27 | 19.410 | 19.450 | 17.820 | 17.870 | 17.870 | 3,673,868 |
| 2024-03-26 | 20.260 | 20.590 | 18.930 | 19.330 | 19.330 | 4,635,251 |
| 2024-03-25 | 21.990 | 21.990 | 20.210 | 20.210 | 20.210 | 5,881,023 |
| 2024-03-22 | 21.500 | 23.070 | 20.340 | 22.050 | 22.050 | 8,065,756 |
| 2024-03-21 | 22.280 | 23.350 | 21.170 | 21.740 | 21.740 | 5,444,245 |
| 2024-03-20 | 20.540 | 21.850 | 20.420 | 21.700 | 21.700 | 4,230,263 |
| 2024-03-19 | 20.470 | 21.030 | 20.360 | 20.580 | 20.580 | 2,992,342 |
| 2024-03-18 | 19.920 | 20.630 | 19.480 | 20.530 | 20.530 | 3,694,423 |
| 2024-03-15 | 19.730 | 19.780 | 19.190 | 19.710 | 19.710 | 2,052,784 |
| 2024-03-14 | 20.630 | 20.640 | 19.450 | 19.790 | 19.790 | 2,953,869 |
| 2024-03-13 | 20.300 | 20.960 | 20.220 | 20.540 | 20.540 | 3,453,554 |
| 2024-03-12 | 19.750 | 20.280 | 19.620 | 20.050 | 20.050 | 1,944,610 |
| 2024-03-11 | 19.000 | 19.730 | 18.800 | 19.710 | 19.710 | 2,454,439 |
| 2024-03-08 | 18.790 | 19.160 | 18.420 | 19.100 | 19.100 | 3,455,734 |
| 2024-03-07 | 19.600 | 19.920 | 18.600 | 18.660 | 18.660 | 3,741,169 |
| 2024-03-06 | 19.570 | 20.060 | 19.310 | 19.560 | 19.560 | 2,828,145 |
| 2024-03-05 | 20.050 | 20.740 | 19.490 | 19.720 | 19.720 | 3,497,324 |
| 2024-03-04 | 20.580 | 20.770 | 19.400 | 20.350 | 20.350 | 3,313,146 |
| 2024-03-01 | 19.610 | 20.760 | 19.530 | 20.400 | 20.400 | 3,938,835 |
| 2024-02-29 | 18.700 | 19.600 | 18.580 | 19.600 | 19.600 | 4,580,162 |
| 2024-02-28 | 21.970 | 22.430 | 18.600 | 18.700 | 18.700 | 6,273,370 |
| 2024-02-27 | 20.300 | 21.490 | 20.000 | 21.450 | 21.450 | 3,577,410 |
| 2024-02-26 | 20.220 | 21.350 | 19.110 | 20.370 | 20.370 | 5,564,397 |
| 2024-02-23 | 18.980 | 20.540 | 18.980 | 20.290 | 20.290 | 4,157,700 |
| 2024-02-22 | 18.190 | 18.900 | 17.920 | 18.810 | 18.810 | 3,675,870 |
| 2024-02-21 | 17.470 | 19.080 | 17.030 | 17.840 | 17.840 | 4,603,571 |
| 2024-02-20 | 17.200 | 17.880 | 16.570 | 17.800 | 17.800 | 4,162,775 |
| 2024-02-19 | 16.300 | 17.140 | 16.040 | 17.050 | 17.050 | 5,769,489 |
| 2024-02-08 | 13.940 | 16.010 | 12.800 | 15.840 | 15.840 | 7,059,796 |
| 2024-02-07 | 14.910 | 15.000 | 13.230 | 13.670 | 13.670 | 7,374,589 |
| 2024-02-06 | 14.790 | 15.310 | 12.720 | 14.800 | 14.800 | 7,647,639 |
| 2024-02-05 | 17.870 | 18.200 | 14.710 | 14.800 | 14.800 | 5,118,668 |
| 2024-02-02 | 20.170 | 20.700 | 17.450 | 18.210 | 18.210 | 4,158,976 |
| 2024-02-01 | 20.150 | 20.470 | 19.400 | 20.000 | 20.000 | 3,175,054 |
| 2024-01-31 | 22.570 | 22.570 | 20.060 | 20.150 | 20.150 | 3,093,635 |
| 2024-01-30 | 23.860 | 23.860 | 22.300 | 22.510 | 22.510 | 2,130,912 |
| 2024-01-29 | 25.000 | 25.140 | 23.350 | 23.480 | 23.480 | 2,562,155 |
| 2024-01-26 | 25.390 | 25.600 | 24.800 | 24.860 | 24.860 | 1,950,866 |
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.