Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.260	31.290	28.830	29.820	29.820	4,863,011
2023-10-31	29.700	30.350	29.100	29.290	29.290	4,634,950
2023-10-30	29.000	32.000	28.500	30.260	30.260	8,912,506
2023-10-27	28.140	29.100	27.110	28.400	28.400	5,759,753
2023-10-26	28.060	29.160	27.280	28.400	28.400	6,450,094
2023-10-25	30.900	31.190	27.680	28.580	28.580	9,969,243
2023-10-24	29.550	31.900	28.740	30.600	30.600	9,873,210
2023-10-23	27.300	30.400	26.720	29.770	29.770	10,673,458
2023-10-20	28.890	29.860	26.920	27.700	27.700	8,326,044
2023-10-19	28.750	30.800	28.090	28.890	28.890	10,163,516
2023-10-18	28.300	29.220	27.010	28.320	28.320	8,992,107
2023-10-17	28.250	28.580	26.030	28.030	28.030	10,361,032
2023-10-16	26.010	30.520	24.690	28.250	28.250	12,395,485
2023-10-13	24.560	28.160	24.560	25.570	25.570	8,349,133
2023-10-12	23.690	25.200	23.690	24.650	24.650	4,178,097
2023-10-11	23.270	25.480	23.000	23.780	23.780	4,129,295
2023-10-10	23.390	23.770	23.110	23.200	23.200	1,759,365
2023-10-09	23.530	23.570	22.910	23.130	23.130	1,712,982
2023-09-28	23.550	23.900	23.270	23.360	23.360	1,997,276
2023-09-27	24.240	24.270	23.100	23.300	23.300	2,723,643
2023-09-26	23.480	24.770	23.450	24.020	24.020	2,403,684
2023-09-25	23.810	24.500	23.490	23.650	23.650	1,415,880
2023-09-22	23.300	24.160	23.060	24.100	24.100	1,920,051
2023-09-21	23.320	23.800	23.150	23.460	23.460	1,343,344
2023-09-20	23.390	23.880	23.200	23.210	23.210	1,191,709
2023-09-19	23.800	23.940	23.100	23.340	23.340	1,349,105
2023-09-18	23.730	24.430	23.530	23.870	23.870	1,140,422
2023-09-15	24.360	24.400	23.600	23.730	23.730	1,485,466
2023-09-14	25.100	25.110	23.850	24.210	24.210	1,547,503
2023-09-13	25.860	25.870	24.610	24.900	24.900	1,588,677
2023-09-12	26.400	26.470	25.820	25.870	25.870	1,378,533
2023-09-11	26.300	26.700	25.520	26.490	26.490	1,890,906
2023-09-08	25.660	26.300	25.210	26.110	26.110	1,611,418
2023-09-07	25.900	26.440	25.700	25.750	25.750	1,496,012
2023-09-06	25.850	26.010	24.840	25.920	25.920	1,438,035
2023-09-05	25.800	26.470	25.600	25.840	25.840	1,631,042
2023-09-04	25.960	26.200	25.330	25.920	25.920	2,418,753
2023-09-01	27.300	27.620	25.700	25.900	25.900	3,004,823
2023-08-31	27.660	27.850	27.000	27.550	27.550	2,451,158
2023-08-30	26.800	28.320	26.530	28.160	28.160	3,502,265
2023-08-29	24.430	26.880	24.430	26.730	26.730	3,189,522
2023-08-28	26.500	27.450	24.600	24.600	24.600	3,675,618
2023-08-25	27.330	27.330	24.560	24.870	24.870	3,868,677
2023-08-24	27.740	28.280	26.800	27.400	27.400	3,457,136
2023-08-23	27.420	28.680	26.890	27.680	27.680	3,600,648
2023-08-22	26.340	28.580	26.220	27.560	27.560	3,368,884
2023-08-21	26.350	27.020	25.610	25.780	25.780	1,638,702
2023-08-18	26.390	27.600	26.000	26.010	26.010	2,092,760
2023-08-17	26.290	27.120	25.560	26.330	26.330	2,123,285
2023-08-16	27.070	27.450	26.130	26.450	26.450	2,301,146
2023-08-15	28.470	28.650	26.600	26.890	26.890	2,746,932
2023-08-14	26.400	28.560	26.040	28.250	28.250	2,719,069
2023-08-11	27.800	27.890	26.700	26.790	26.790	2,113,552
2023-08-10	27.600	28.180	27.420	27.720	27.720	1,109,885
2023-08-09	27.140	28.480	27.080	27.670	27.670	2,113,120
2023-08-08	27.310	28.300	26.860	27.430	27.430	2,244,044
2023-08-07	27.880	28.160	27.170	27.310	27.310	1,811,324
2023-08-04	26.880	28.240	26.680	27.880	27.880	1,692,936
2023-08-03	26.530	27.200	26.300	26.840	26.840	1,526,408
2023-08-02	26.630	26.870	26.300	26.470	26.470	814,813

← NewerPage 13 of 21 · 1,212 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.