Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.790	22.070	21.640	22.000	22.000	1,475,394
2022-11-03	22.710	22.710	21.700	21.940	21.940	1,756,682
2022-11-02	22.780	22.920	22.030	22.550	22.550	2,507,321
2022-11-01	23.200	23.200	22.200	22.660	22.660	2,792,948
2022-10-31	21.230	23.770	21.230	23.270	23.270	3,721,903
2022-10-28	21.450	21.940	20.800	21.000	21.000	1,640,582
2022-10-27	22.430	22.450	21.190	21.450	21.450	3,237,215
2022-10-26	20.390	22.050	20.300	21.990	21.990	2,582,241
2022-10-25	21.000	21.520	20.000	20.210	20.210	1,975,068
2022-10-24	20.770	22.280	20.670	21.090	21.090	3,097,688
2022-10-21	21.200	21.220	20.200	20.630	20.630	2,648,151
2022-10-20	21.090	21.550	20.600	21.260	21.260	1,850,678
2022-10-19	21.800	21.950	20.930	20.930	20.930	2,545,733
2022-10-18	22.000	22.220	21.470	21.890	21.890	2,181,627
2022-10-17	20.830	22.270	20.770	22.230	22.230	3,650,859
2022-10-14	20.720	21.000	20.230	20.760	20.760	2,372,654
2022-10-13	19.280	21.660	19.260	20.630	20.630	6,670,175
2022-10-12	17.800	19.300	17.700	19.280	19.280	2,431,806
2022-10-11	17.630	18.400	17.620	17.760	17.760	698,361
2022-10-10	17.620	18.010	17.620	17.670	17.670	712,308
2022-09-30	18.380	18.390	17.600	17.750	17.750	617,729
2022-09-29	18.400	18.570	18.110	18.150	18.150	947,093
2022-09-28	18.730	18.730	18.100	18.190	18.190	1,251,825
2022-09-27	17.400	18.930	17.400	18.650	18.650	2,497,799
2022-09-26	17.400	17.910	17.030	17.660	17.660	2,100,533
2022-09-23	17.750	18.880	17.370	17.470	17.470	2,976,956
2022-09-22	16.760	18.260	16.660	17.880	17.880	2,490,097
2022-09-21	16.390	17.150	15.830	16.830	16.830	917,873
2022-09-20	16.160	16.380	15.920	16.340	16.340	472,723
2022-09-19	16.640	16.640	16.100	16.120	16.120	852,000
2022-09-16	16.300	17.000	16.300	16.460	16.460	719,460
2022-09-15	16.890	16.890	16.250	16.400	16.400	364,364
2022-09-14	16.500	16.880	16.350	16.760	16.760	467,734
2022-09-13	16.730	17.080	16.530	16.610	16.610	342,151
2022-09-09	16.890	16.890	16.520	16.580	16.580	395,997
2022-09-08	17.060	17.220	16.740	16.740	16.740	554,897
2022-09-07	17.280	17.340	16.960	17.160	17.160	805,149
2022-09-06	17.200	17.300	17.060	17.250	17.250	458,253
2022-09-05	17.500	17.680	17.040	17.190	17.190	570,019
2022-09-02	16.970	17.790	16.850	17.620	17.620	866,650
2022-09-01	16.970	17.470	16.820	16.970	16.970	658,749
2022-08-31	17.330	17.580	16.940	16.960	16.960	594,096
2022-08-30	17.180	17.740	17.050	17.450	17.450	739,239
2022-08-29	16.720	17.240	16.390	17.040	17.040	608,521
2022-08-26	17.190	17.430	16.760	16.760	16.760	680,446
2022-08-25	17.680	17.680	17.000	17.210	17.210	697,266
2022-08-24	18.290	18.300	17.410	17.590	17.590	1,018,217
2022-08-23	18.100	18.560	17.860	18.300	18.300	1,012,241
2022-08-22	17.860	18.270	17.590	18.100	18.100	1,028,675
2022-08-19	18.270	18.560	17.670	17.770	17.770	1,696,561
2022-08-18	18.360	18.400	18.160	18.270	18.270	1,032,071
2022-08-17	18.420	18.580	18.200	18.500	18.500	839,732
2022-08-16	18.500	18.750	18.280	18.350	18.350	940,782
2022-08-15	18.900	18.940	18.480	18.560	18.560	900,668
2022-08-12	19.490	19.500	18.680	18.950	18.950	1,123,003
2022-08-11	19.130	19.600	19.090	19.460	19.460	1,040,009
2022-08-10	19.190	19.220	18.910	19.090	19.090	853,320
2022-08-09	19.120	19.330	18.900	19.150	19.150	1,108,949
2022-08-08	19.050	19.180	18.650	19.120	19.120	1,669,153
2022-08-05	18.000	18.880	17.910	18.880	18.880	2,084,612

← NewerPage 17 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.