Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.670	22.490	21.520	22.390	22.390	2,909,602
2023-02-03	20.900	21.840	20.900	21.700	21.700	1,991,435
2023-02-02	20.860	21.360	20.780	20.990	20.990	1,649,172
2023-02-01	20.110	21.000	20.100	20.960	20.960	1,605,494
2023-01-31	20.150	20.400	20.080	20.130	20.130	1,282,533
2023-01-30	20.320	20.650	19.860	20.100	20.100	1,954,133
2023-01-20	19.790	21.230	19.710	20.460	20.460	1,973,652
2023-01-19	18.920	19.900	18.920	19.870	19.870	1,415,767
2023-01-18	18.590	19.150	18.500	19.050	19.050	616,874
2023-01-17	18.900	19.130	18.540	18.620	18.620	598,148
2023-01-16	18.420	19.270	18.420	18.940	18.940	874,892
2023-01-13	18.530	18.780	18.110	18.450	18.450	633,668
2023-01-12	18.420	18.810	18.260	18.530	18.530	890,158
2023-01-11	19.180	19.200	18.200	18.260	18.260	931,488
2023-01-10	19.020	19.290	18.810	18.930	18.930	686,607
2023-01-09	18.860	19.400	18.860	18.980	18.980	1,096,492
2023-01-06	19.350	19.350	18.900	18.970	18.970	1,023,047
2023-01-05	19.500	19.500	19.100	19.190	19.190	932,650
2023-01-04	18.880	19.480	18.880	19.350	19.350	1,257,352
2023-01-03	17.780	19.170	17.600	18.970	18.970	1,608,153
2022-12-30	17.310	17.850	17.220	17.690	17.690	931,116
2022-12-29	17.260	17.680	17.040	17.260	17.260	1,122,535
2022-12-28	17.360	17.580	16.990	17.100	17.100	1,018,930
2022-12-27	17.570	17.620	17.100	17.360	17.360	802,394
2022-12-26	17.540	17.780	17.230	17.480	17.480	1,834,751
2022-12-23	17.790	18.010	17.210	17.470	17.470	1,608,864
2022-12-22	18.220	18.330	17.600	17.740	17.740	651,145
2022-12-21	18.950	18.950	18.010	18.220	18.220	707,156
2022-12-20	18.920	19.270	18.480	18.540	18.540	470,488
2022-12-19	19.560	19.680	18.760	18.800	18.800	696,159
2022-12-16	20.600	20.600	19.390	19.470	19.470	1,345,278
2022-12-15	20.070	21.040	19.800	20.600	20.600	795,851
2022-12-14	20.280	20.730	20.050	20.170	20.170	627,698
2022-12-13	21.250	21.300	20.040	20.120	20.120	1,091,000
2022-12-12	19.830	21.160	19.460	21.130	21.130	1,787,685
2022-12-09	19.960	19.960	19.630	19.630	19.630	526,045
2022-12-08	20.060	20.100	19.650	19.870	19.870	662,115
2022-12-07	20.080	20.250	19.780	20.070	20.070	1,031,067
2022-12-06	20.660	20.680	19.950	20.030	20.030	792,487
2022-12-05	20.280	20.700	19.940	20.480	20.480	1,484,373
2022-12-02	19.340	20.660	19.310	20.210	20.210	2,267,178
2022-12-01	18.810	19.630	18.810	19.540	19.540	1,449,394
2022-11-30	19.010	19.030	18.690	18.710	18.710	728,523
2022-11-29	19.060	19.350	18.710	18.990	18.990	955,722
2022-11-28	18.620	19.170	18.610	18.860	18.860	779,789
2022-11-25	19.210	19.210	18.650	18.700	18.700	962,171
2022-11-24	19.020	19.580	19.020	19.130	19.130	964,247
2022-11-23	19.980	20.100	19.080	19.100	19.100	1,761,731
2022-11-22	20.500	20.690	19.850	19.980	19.980	1,138,646
2022-11-21	20.540	20.860	20.220	20.790	20.790	1,087,207
2022-11-18	21.380	21.590	20.500	20.540	20.540	1,888,753
2022-11-17	20.410	21.300	20.200	21.280	21.280	1,740,372
2022-11-16	20.940	21.510	20.380	20.410	20.410	1,511,211
2022-11-15	20.730	21.880	20.490	21.040	21.040	2,441,300
2022-11-14	20.290	20.960	20.110	20.690	20.690	1,420,839
2022-11-11	21.590	21.850	20.460	20.480	20.480	2,619,413
2022-11-10	20.710	22.310	20.660	21.280	21.280	3,167,878
2022-11-09	21.800	21.800	20.760	20.790	20.790	2,129,904
2022-11-08	21.620	21.790	20.980	21.700	21.700	1,810,350
2022-11-07	21.970	22.550	21.500	21.790	21.790	2,417,270

← NewerPage 16 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.