Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.590	18.060	17.550	17.910	17.910	755,859
2022-08-03	17.240	18.150	17.240	17.480	17.480	1,320,946
2022-08-02	17.750	17.800	16.790	17.500	17.500	1,586,267
2022-08-01	17.560	17.950	17.510	17.890	17.890	851,674
2022-07-29	17.910	17.960	17.550	17.730	17.730	817,134
2022-07-28	17.860	17.980	17.530	17.750	17.750	1,203,445
2022-07-27	16.860	17.990	16.790	17.530	17.530	1,535,286
2022-07-26	16.690	16.820	16.540	16.790	16.790	382,611
2022-07-25	16.800	16.980	16.490	16.700	16.700	443,388
2022-07-22	16.800	17.050	16.500	16.700	16.700	468,031
2022-07-21	16.950	17.060	16.780	16.880	16.880	568,334
2022-07-20	17.150	17.150	16.750	16.870	16.870	762,240
2022-07-19	16.390	17.150	16.250	17.080	17.080	1,163,901
2022-07-18	15.880	16.390	15.830	16.390	16.390	704,970
2022-07-15	16.120	16.200	15.670	15.980	15.980	728,029
2022-07-14	15.930	16.180	15.780	16.120	16.120	433,523
2022-07-13	15.880	15.990	15.780	15.930	15.930	335,444
2022-07-12	15.970	16.130	15.670	15.850	15.850	498,949
2022-07-11	16.180	16.190	15.900	15.970	15.970	455,886
2022-07-08	16.000	16.440	15.880	16.190	16.190	507,162
2022-07-07	16.060	16.260	15.930	16.000	16.000	639,308
2022-07-06	16.280	16.340	15.900	16.060	16.060	535,221
2022-07-05	16.550	16.550	15.920	16.140	16.140	705,705
2022-07-04	16.730	16.730	16.190	16.400	16.400	732,706
2022-07-01	16.790	16.960	16.450	16.600	16.600	677,145
2022-06-30	16.810	16.970	16.580	16.680	16.680	952,838
2022-06-29	16.950	17.300	16.740	16.770	16.770	917,240
2022-06-28	16.880	17.150	16.610	17.080	17.080	1,000,121
2022-06-27	17.410	17.530	17.120	17.230	16.730	916,735
2022-06-24	17.350	17.680	17.320	17.320	16.817	886,262
2022-06-23	17.010	17.400	17.010	17.390	16.885	664,408
2022-06-22	17.750	17.750	17.000	17.000	16.507	890,247
2022-06-21	17.800	18.250	17.360	17.710	17.196	906,189
2022-06-20	17.650	17.810	17.300	17.710	17.196	891,658
2022-06-17	17.730	17.750	17.240	17.480	16.973	853,125
2022-06-16	17.280	17.950	17.280	17.780	17.264	1,328,917
2022-06-15	17.230	17.730	17.110	17.180	16.682	1,187,502
2022-06-14	17.680	17.680	16.790	17.290	16.788	1,444,997
2022-06-13	17.750	18.240	17.700	17.820	17.303	1,126,693
2022-06-10	18.050	18.150	17.630	17.890	17.371	1,118,600
2022-06-09	19.000	19.000	17.730	17.940	17.419	1,980,337
2022-06-08	18.650	19.620	18.370	18.780	18.235	2,572,612
2022-06-07	18.700	19.110	18.000	18.620	18.080	1,911,115
2022-06-06	18.880	19.200	18.400	18.730	18.187	2,712,863
2022-06-02	17.450	18.500	17.090	18.280	17.750	2,654,728
2022-06-01	16.700	17.570	16.420	17.260	16.759	2,290,357
2022-05-31	15.900	16.590	15.650	16.570	16.089	1,810,520
2022-05-30	15.770	16.070	15.600	15.840	15.380	1,053,661
2022-05-27	15.990	16.040	15.640	15.730	15.274	535,999
2022-05-26	16.070	16.070	15.560	15.930	15.468	691,444
2022-05-25	15.460	16.070	15.430	16.070	15.604	724,986
2022-05-24	16.570	16.570	15.400	15.440	14.992	946,628
2022-05-23	16.270	16.520	16.180	16.470	15.992	688,831
2022-05-20	16.220	16.400	16.180	16.260	15.788	547,772
2022-05-19	16.080	16.300	15.950	16.290	15.817	545,811
2022-05-18	16.320	16.410	16.110	16.280	15.808	638,629
2022-05-17	16.330	16.330	15.920	16.200	15.730	603,449
2022-05-16	16.200	16.420	16.160	16.260	15.788	690,857
2022-05-13	16.190	16.300	16.000	16.170	15.701	658,097
2022-05-12	15.970	16.300	15.950	16.170	15.701	923,565

← NewerPage 18 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.