Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.410	26.830	25.730	26.660	26.660	1,747,823
2023-07-31	27.050	27.100	26.260	26.410	26.410	2,053,592
2023-07-28	27.370	27.370	26.630	26.850	26.850	2,345,390
2023-07-27	28.010	28.140	27.000	27.180	27.180	1,458,241
2023-07-26	28.320	29.150	27.950	28.080	28.080	1,058,274
2023-07-25	29.200	29.600	28.390	28.970	28.970	1,592,907
2023-07-24	28.030	29.560	28.030	29.290	29.290	1,772,880
2023-07-21	28.800	28.800	27.800	28.070	28.070	1,230,142
2023-07-20	29.840	29.840	28.100	28.300	28.300	2,837,350
2023-07-19	33.000	33.580	29.250	29.520	29.520	3,849,047
2023-07-18	30.740	30.740	29.740	29.860	29.860	1,325,118
2023-07-17	31.200	31.450	30.080	30.300	30.300	2,093,286
2023-07-14	29.150	32.370	29.120	31.400	31.400	4,553,303
2023-07-13	29.180	29.180	28.400	28.860	28.860	1,778,434
2023-07-12	30.190	30.450	28.820	29.050	29.050	2,330,473
2023-07-11	30.400	30.750	29.900	30.030	30.030	1,540,991
2023-07-10	30.690	31.280	30.170	30.400	30.400	1,424,500
2023-07-07	31.310	32.260	30.240	31.270	31.270	3,416,423
2023-07-06	32.330	33.160	31.400	31.700	31.700	4,444,446
2023-07-05	33.200	34.000	32.240	32.370	32.370	2,304,288
2023-07-04	33.410	33.800	32.790	33.080	33.080	3,386,571
2023-07-03	34.780	35.000	32.510	33.650	33.650	6,283,974
2023-06-30	34.000	35.380	32.740	34.530	34.530	8,083,480
2023-06-29	31.050	33.490	30.500	32.740	32.740	5,428,960
2023-06-28	32.250	32.280	29.900	31.190	31.190	4,798,258
2023-06-27	32.080	32.600	31.500	32.200	32.200	3,435,046
2023-06-26	32.870	35.280	31.870	32.200	32.200	5,762,203
2023-06-21	35.910	35.930	33.900	34.000	34.000	7,151,935
2023-06-20	38.840	38.840	34.910	37.010	37.010	9,584,720
2023-06-19	33.690	39.190	33.690	38.200	38.200	11,403,990
2023-06-16	33.330	35.500	33.100	33.590	33.590	8,042,155
2023-06-15	32.250	35.200	32.250	33.600	33.600	9,752,272
2023-06-14	31.410	33.600	31.130	32.000	32.000	8,037,710
2023-06-13	31.800	32.570	29.560	31.690	31.690	9,035,100
2023-06-12	32.200	34.280	31.720	32.220	32.220	12,431,237
2023-06-09	26.010	31.320	26.010	31.320	31.320	9,882,311
2023-06-08	25.500	26.320	25.110	26.100	26.100	3,756,104
2023-06-07	24.560	25.410	24.130	25.400	25.400	2,049,613
2023-06-06	24.380	25.320	24.120	24.220	24.220	2,374,569
2023-06-05	24.400	24.760	24.100	24.660	24.660	1,908,649
2023-06-02	23.790	24.730	23.780	24.500	24.500	2,243,883
2023-06-01	23.010	24.150	22.700	23.780	23.780	2,644,482
2023-05-31	23.090	23.170	22.620	22.970	22.970	1,342,935
2023-05-30	22.380	23.020	22.030	23.020	23.020	1,229,983
2023-05-29	22.890	23.100	22.260	22.410	22.410	904,864
2023-05-26	21.960	22.660	21.840	22.550	22.550	1,025,316
2023-05-25	22.620	22.760	21.430	21.890	21.890	1,629,109
2023-05-24	22.400	22.690	21.930	22.560	22.560	1,372,021
2023-05-23	22.610	22.900	22.180	22.510	22.510	1,022,069
2023-05-22	23.600	23.600	22.480	22.530	22.530	1,192,110
2023-05-19	22.940	23.540	22.530	23.390	23.390	1,919,437
2023-05-18	22.010	23.010	21.950	22.760	22.760	1,746,857
2023-05-17	21.000	22.180	20.990	21.970	21.970	2,547,647
2023-05-16	22.300	22.780	20.600	21.200	21.200	5,633,467
2023-05-15	23.000	23.070	22.160	22.470	22.470	1,319,666
2023-05-12	22.990	24.030	22.800	23.070	23.070	1,461,559
2023-05-11	22.880	23.230	22.490	22.930	22.930	1,027,487
2023-05-10	22.840	23.120	22.600	22.930	22.930	1,136,054
2023-05-09	23.660	23.690	22.560	22.700	22.700	1,707,181
2023-05-08	23.500	23.790	23.000	23.660	23.660	974,420

← NewerPage 14 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.