Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.180	25.430	23.750	25.120	25.120	2,020,651
2024-01-24	23.760	24.460	23.140	24.130	24.130	2,775,633
2024-01-23	23.810	24.260	23.130	23.780	23.780	3,170,999
2024-01-22	25.260	26.080	23.800	23.950	23.950	2,104,641
2024-01-19	26.100	26.490	25.200	25.420	25.420	1,608,003
2024-01-18	26.010	26.400	25.270	26.170	26.170	2,635,593
2024-01-17	27.000	27.300	26.320	26.320	26.320	1,070,570
2024-01-16	27.170	27.310	26.510	27.080	27.080	1,662,301
2024-01-15	27.750	27.750	27.000	27.110	27.110	1,201,869
2024-01-12	28.850	28.890	27.410	27.550	27.550	2,198,527
2024-01-11	27.310	29.190	27.230	28.760	28.760	2,155,481
2024-01-10	28.250	28.250	27.100	27.210	27.210	1,267,971
2024-01-09	28.000	28.800	27.680	27.870	27.870	2,107,459
2024-01-08	28.300	28.900	27.650	27.800	27.800	1,907,723
2024-01-05	29.550	30.330	28.300	28.460	28.460	2,857,754
2024-01-04	29.750	30.400	29.350	29.550	29.550	2,067,052
2024-01-03	29.400	29.820	29.100	29.550	29.550	1,639,293
2024-01-02	29.810	30.300	29.310	29.530	29.530	1,957,514
2023-12-29	29.160	30.300	29.040	29.920	29.920	2,128,635
2023-12-28	29.470	29.630	28.680	29.170	29.170	2,211,371
2023-12-27	29.410	29.800	29.160	29.330	29.330	1,922,893
2023-12-26	30.110	30.160	29.000	29.480	29.480	2,735,504
2023-12-25	30.540	31.100	29.950	30.110	30.110	3,642,209
2023-12-22	31.300	31.900	30.890	30.890	30.890	2,802,177
2023-12-21	31.930	32.060	30.800	31.250	31.250	3,449,170
2023-12-20	32.220	32.360	31.370	31.800	31.800	2,672,468
2023-12-19	31.980	32.480	31.770	32.080	32.080	2,184,458
2023-12-18	32.210	32.930	31.890	32.280	32.280	2,709,070
2023-12-15	33.300	33.300	32.040	32.250	32.250	2,469,331
2023-12-14	33.100	33.580	32.720	32.960	32.960	3,226,396
2023-12-13	34.270	34.530	32.790	32.900	32.900	2,953,966
2023-12-12	34.860	34.860	33.650	34.360	34.360	1,902,065
2023-12-11	34.000	35.000	32.980	34.690	34.690	4,149,443
2023-12-08	33.880	34.650	33.640	34.220	34.220	2,638,410
2023-12-07	33.800	34.550	33.480	33.850	33.850	3,375,137
2023-12-06	35.600	36.000	33.600	34.000	34.000	4,981,964
2023-12-05	36.200	38.000	35.220	35.340	35.340	5,099,520
2023-12-04	34.980	37.090	34.700	36.040	36.040	5,228,307
2023-12-01	34.400	35.900	33.810	35.450	35.450	4,562,613
2023-11-30	34.200	34.530	33.490	34.130	34.130	2,962,986
2023-11-29	34.820	35.300	34.140	34.380	34.380	2,671,160
2023-11-28	35.620	36.330	34.070	34.610	34.610	5,427,105
2023-11-27	35.830	37.060	35.490	35.820	35.820	3,851,610
2023-11-24	38.100	38.190	35.600	35.670	35.670	4,853,627
2023-11-23	37.200	38.950	37.190	37.950	37.950	2,551,966
2023-11-22	37.500	39.500	37.130	37.550	37.550	3,518,692
2023-11-21	39.510	39.600	37.280	37.890	37.890	4,985,912
2023-11-20	38.850	40.180	38.510	39.550	39.550	5,975,094
2023-11-17	38.360	39.100	36.560	38.980	38.980	8,162,816
2023-11-16	35.900	41.050	35.700	38.580	38.580	9,142,434
2023-11-15	36.790	37.510	35.230	36.160	36.160	7,822,608
2023-11-14	36.830	37.580	35.600	36.490	36.490	7,287,465
2023-11-13	33.040	36.780	31.810	36.200	36.200	10,175,244
2023-11-10	30.090	33.440	29.690	31.500	31.500	6,127,487
2023-11-09	29.910	31.380	29.750	30.400	30.400	5,241,297
2023-11-08	30.500	30.990	29.700	30.090	30.090	4,711,531
2023-11-07	29.760	30.350	29.280	30.150	30.150	4,065,169
2023-11-06	28.230	30.650	27.840	30.280	30.280	6,170,526
2023-11-03	27.770	28.390	27.300	28.110	28.110	4,048,149
2023-11-02	30.040	30.460	27.410	27.710	27.710	5,144,976

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.