Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.200	16.360	15.840	15.960	15.497	1,070,403
2022-05-10	15.600	16.050	15.320	15.960	15.497	1,395,088
2022-05-09	15.550	16.270	15.220	15.830	15.371	2,187,685
2022-05-06	15.280	16.890	15.070	15.750	15.293	2,759,115
2022-05-05	15.440	15.750	15.040	15.690	15.235	1,092,427
2022-04-29	14.850	15.500	14.660	15.450	15.002	829,723
2022-04-28	15.020	15.100	14.380	14.610	14.186	845,304
2022-04-27	14.440	15.100	14.220	15.100	14.662	1,041,535
2022-04-26	15.400	15.550	14.590	14.590	14.167	994,802
2022-04-25	16.590	16.600	15.120	15.190	14.749	1,332,371
2022-04-22	16.960	17.410	16.710	16.760	16.274	1,258,553
2022-04-21	18.000	18.200	17.210	17.310	16.808	1,386,006
2022-04-20	18.530	18.840	18.180	18.250	17.720	816,402
2022-04-19	18.380	18.490	18.050	18.440	17.905	617,427
2022-04-18	18.010	18.400	17.710	18.280	17.750	608,910
2022-04-15	18.650	18.780	17.930	18.110	17.585	1,248,994
2022-04-14	18.870	19.200	18.530	18.670	18.128	875,951
2022-04-13	19.030	19.130	18.740	18.860	18.313	544,766
2022-04-12	18.640	19.220	18.480	19.130	18.575	849,408
2022-04-11	19.370	19.590	18.500	18.640	18.099	1,379,501
2022-04-08	20.290	20.290	19.440	19.500	18.934	932,872
2022-04-07	20.670	20.850	20.030	20.030	19.449	888,229
2022-04-06	20.500	20.970	20.310	20.790	20.187	1,010,505
2022-04-01	20.690	20.740	20.330	20.540	19.944	784,851
2022-03-31	20.390	20.870	20.300	20.760	20.158	886,325
2022-03-30	20.270	20.630	20.010	20.530	19.934	945,515
2022-03-29	20.800	20.800	19.860	20.160	19.575	1,066,991
2022-03-28	20.480	20.970	20.230	20.660	20.061	813,299
2022-03-25	20.810	21.090	20.510	20.550	19.954	563,949
2022-03-24	21.160	21.160	20.530	20.640	20.041	944,006
2022-03-23	21.090	21.390	21.090	21.290	20.672	775,697
2022-03-22	21.340	21.440	20.900	21.200	20.585	1,059,793
2022-03-21	21.480	21.660	21.000	21.340	20.721	1,137,960
2022-03-18	21.500	21.630	21.110	21.270	20.653	742,683
2022-03-17	20.900	21.790	20.790	21.260	20.643	1,367,425
2022-03-16	20.690	20.750	19.760	20.590	19.993	1,258,463
2022-03-15	21.110	21.250	20.050	20.160	19.575	1,539,191
2022-03-14	21.380	21.580	20.950	21.230	20.614	1,208,011
2022-03-11	20.990	21.650	20.810	21.460	20.837	1,170,712
2022-03-10	21.300	21.590	21.160	21.210	20.595	1,399,370
2022-03-09	21.650	21.650	20.140	20.800	20.196	1,703,152
2022-03-08	22.490	22.490	21.300	21.390	20.769	2,504,168
2022-03-07	23.480	23.480	22.010	22.200	21.556	2,653,103
2022-03-04	24.000	24.000	23.340	23.480	22.799	1,125,191
2022-03-03	24.850	24.860	23.850	24.060	23.362	1,270,799
2022-03-02	25.150	25.150	24.410	24.650	23.935	942,156
2022-03-01	24.540	25.050	24.540	24.820	24.100	888,217
2022-02-28	25.120	25.210	24.360	24.530	23.818	1,130,001
2022-02-25	25.560	25.720	24.920	25.100	24.372	1,047,820
2022-02-24	26.070	26.480	24.880	25.140	24.411	1,660,789
2022-02-23	25.980	26.340	25.880	26.030	25.275	1,495,417
2022-02-22	25.600	26.150	25.270	25.810	25.061	2,170,885
2022-02-21	25.450	26.200	25.000	25.860	25.110	2,305,797
2022-02-18	24.160	24.950	24.160	24.950	24.226	1,307,407
2022-02-17	24.900	24.900	24.230	24.390	23.682	1,417,506
2022-02-16	24.750	25.160	24.620	24.930	24.207	1,186,546
2022-02-15	24.750	24.920	24.260	24.500	23.789	965,691
2022-02-14	24.920	25.190	24.250	24.530	23.818	1,291,613
2022-02-11	25.750	26.180	24.800	24.990	24.265	2,011,983
2022-02-10	26.990	27.180	25.830	26.030	25.275	1,632,877

← NewerPage 19 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.