Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.600	24.000	23.120	23.460	23.460	761,212
2023-05-04	24.810	24.810	23.230	23.620	23.620	1,363,513
2023-04-28	23.050	24.790	22.980	24.570	24.570	1,816,032
2023-04-27	22.910	23.480	22.750	22.810	22.810	968,801
2023-04-26	23.650	24.320	22.800	22.950	22.950	1,694,958
2023-04-25	24.120	24.500	23.210	23.530	23.530	1,705,903
2023-04-24	25.080	25.290	24.000	24.300	24.300	2,329,108
2023-04-21	26.580	26.580	24.600	24.900	24.900	3,026,225
2023-04-20	27.580	27.580	26.090	26.800	26.800	3,176,373
2023-04-19	26.830	28.300	26.650	28.080	28.080	2,206,936
2023-04-18	26.970	27.600	26.630	27.000	27.000	1,681,051
2023-04-17	28.150	28.300	26.890	26.910	26.910	1,861,699
2023-04-14	27.620	28.200	27.380	28.170	28.170	1,636,424
2023-04-13	29.000	29.000	27.600	27.600	27.600	2,075,592
2023-04-12	26.800	29.690	26.710	29.020	29.020	3,732,392
2023-04-11	26.200	27.110	26.010	27.010	27.010	2,333,844
2023-04-10	27.900	28.200	25.910	26.170	26.170	4,074,250
2023-04-07	26.980	28.070	26.760	27.840	27.840	2,060,632
2023-04-06	27.200	27.390	26.860	27.090	27.090	1,857,748
2023-04-04	27.590	27.590	26.800	27.130	27.130	1,785,707
2023-04-03	26.370	27.800	26.370	27.590	27.590	2,901,004
2023-03-31	25.990	26.800	25.020	26.440	26.440	2,141,490
2023-03-30	26.520	26.520	25.700	26.120	26.120	2,121,264
2023-03-29	26.250	27.130	26.140	26.450	26.450	3,001,932
2023-03-28	26.780	27.330	26.030	26.130	26.130	2,948,996
2023-03-27	27.170	28.240	26.610	27.000	27.000	3,770,187
2023-03-24	28.100	28.100	26.170	27.410	27.410	6,049,641
2023-03-23	25.760	27.980	25.580	27.630	27.630	8,968,047
2023-03-22	23.940	26.020	23.850	25.730	25.730	3,697,305
2023-03-21	23.130	24.170	22.680	24.060	24.060	2,322,201
2023-03-20	23.890	24.430	23.050	23.100	23.100	2,345,550
2023-03-17	22.980	24.060	22.980	23.820	23.820	1,786,671
2023-03-16	23.110	23.360	22.780	22.910	22.910	1,106,250
2023-03-15	23.490	23.870	23.000	23.070	23.070	1,456,862
2023-03-14	23.630	24.100	23.200	23.370	23.370	1,722,355
2023-03-13	24.060	24.060	23.100	23.720	23.720	2,664,748
2023-03-10	23.830	24.330	23.260	23.440	23.440	3,211,802
2023-03-09	23.300	24.000	22.800	24.000	24.000	2,044,631
2023-03-08	22.400	23.570	22.400	23.270	23.270	1,522,637
2023-03-07	22.660	23.140	22.380	22.540	22.540	1,234,164
2023-03-06	22.800	23.070	22.610	22.660	22.660	858,912
2023-03-03	23.220	23.390	22.590	22.820	22.820	1,714,472
2023-03-02	23.090	23.630	22.920	23.390	23.390	1,821,630
2023-03-01	22.180	23.370	22.050	23.190	23.190	2,254,849
2023-02-28	22.260	22.670	21.900	22.180	22.180	1,697,285
2023-02-27	22.000	22.730	21.600	21.860	21.860	1,322,322
2023-02-24	21.820	22.200	21.620	21.990	21.990	803,381
2023-02-23	22.280	22.320	21.650	21.840	21.840	1,012,314
2023-02-22	21.800	22.880	21.420	22.330	22.330	1,738,022
2023-02-21	22.260	22.790	21.770	21.920	21.920	1,305,161
2023-02-20	21.900	22.630	21.440	22.130	22.130	1,675,207
2023-02-17	22.540	22.570	21.510	21.790	21.790	1,845,504
2023-02-16	22.380	23.260	22.120	22.200	22.200	2,767,769
2023-02-15	21.780	22.520	21.480	22.380	22.380	2,496,529
2023-02-14	22.000	22.180	21.360	21.530	21.530	1,763,799
2023-02-13	21.770	22.200	21.720	21.980	21.980	2,004,662
2023-02-10	22.100	22.880	22.090	22.210	22.210	1,931,350
2023-02-09	21.860	22.350	21.540	22.310	22.310	1,817,850
2023-02-08	22.020	22.350	21.500	21.960	21.960	2,035,717
2023-02-07	22.260	22.390	21.770	22.080	22.080	2,171,191

← NewerPage 15 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.