Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.720	28.310	26.400	26.820	26.042	2,752,924
2022-02-08	26.010	26.690	25.600	26.320	25.556	1,148,183
2022-02-07	27.900	28.180	25.820	26.010	25.255	2,163,645
2022-01-28	26.450	28.280	26.450	27.500	26.702	2,357,986
2022-01-27	29.090	29.500	26.580	26.700	25.925	2,209,381
2022-01-26	29.900	30.480	28.940	29.160	28.314	1,375,694
2022-01-25	29.000	30.280	29.000	29.250	28.401	2,183,250
2022-01-24	29.550	31.000	29.330	30.150	29.275	2,479,386
2022-01-21	30.280	31.330	30.050	30.370	29.489	2,659,724
2022-01-20	31.300	32.550	29.810	30.050	29.178	5,096,380
2022-01-19	30.040	31.870	29.700	31.110	30.207	5,846,354
2022-01-18	30.000	33.880	29.510	29.820	28.955	9,414,761
2022-01-17	26.260	29.140	26.260	28.400	27.576	4,460,602
2022-01-14	25.700	26.390	25.500	26.020	25.265	1,405,756
2022-01-13	25.690	26.770	25.640	25.860	25.110	1,468,024
2022-01-12	25.350	26.110	25.190	25.600	24.857	1,070,780
2022-01-11	26.500	27.450	25.320	25.480	24.741	1,719,030
2022-01-10	25.130	26.450	24.580	26.060	25.304	1,798,581
2022-01-07	24.850	25.370	24.700	24.700	23.983	801,232
2022-01-06	25.270	25.290	24.810	25.020	24.294	455,227
2022-01-05	25.500	25.700	25.000	25.300	24.566	975,197
2022-01-04	24.380	25.590	24.380	25.500	24.760	1,337,201
2021-12-31	24.100	24.480	23.910	24.420	23.711	534,239
2021-12-30	23.590	24.250	23.570	24.030	23.333	732,433
2021-12-29	23.520	23.680	23.250	23.440	22.760	384,273
2021-12-28	23.590	24.030	23.400	23.610	22.925	485,831
2021-12-27	23.560	23.730	23.130	23.590	22.905	291,589
2021-12-24	23.810	24.040	23.390	23.580	22.896	497,832
2021-12-23	24.280	24.280	23.700	23.800	23.109	423,415
2021-12-22	24.320	24.320	23.900	24.130	23.430	515,998
2021-12-21	23.700	24.200	23.700	24.120	23.420	504,164
2021-12-20	23.580	24.040	23.400	23.830	23.139	963,341
2021-12-17	24.100	24.160	23.500	23.590	22.905	857,660
2021-12-16	23.830	24.280	23.820	24.160	23.459	681,438
2021-12-15	23.670	24.180	23.670	23.930	23.236	731,496
2021-12-14	23.600	24.000	23.530	23.810	23.119	602,870
2021-12-13	23.900	23.980	23.560	23.660	22.973	491,001
2021-12-10	23.960	24.050	23.690	23.690	23.003	395,383
2021-12-09	24.180	24.180	23.830	23.900	23.206	559,011
2021-12-08	23.930	24.190	23.620	24.000	23.304	406,892
2021-12-07	24.030	24.330	23.520	23.730	23.041	568,830
2021-12-06	24.970	25.200	24.060	24.160	23.459	659,338
2021-12-03	25.550	25.770	24.890	24.930	24.207	545,699
2021-12-02	26.260	26.260	25.220	25.400	24.663	727,637
2021-12-01	25.200	26.160	24.940	26.090	25.333	1,021,037
2021-11-30	24.620	25.820	24.620	25.210	24.478	997,725
2021-11-29	24.920	25.220	24.590	24.720	24.003	592,549
2021-11-26	25.010	25.360	24.650	25.070	24.343	674,097
2021-11-25	25.650	25.720	25.150	25.150	24.420	603,334
2021-11-24	25.540	25.860	25.250	25.650	24.906	686,182
2021-11-23	25.280	25.730	25.100	25.520	24.779	666,013
2021-11-22	25.010	25.490	25.010	25.170	24.440	570,236
2021-11-19	25.070	25.570	25.000	25.160	24.430	684,356
2021-11-18	26.150	26.300	25.020	25.130	24.401	1,018,303
2021-11-17	25.710	26.300	25.490	26.150	25.391	1,146,775
2021-11-16	25.990	26.090	25.380	25.460	24.721	981,193
2021-11-15	25.730	26.300	25.590	26.000	25.246	1,248,295
2021-11-12	25.550	25.930	25.390	25.570	24.828	1,159,933
2021-11-11	25.650	25.870	25.150	25.560	24.818	1,389,137
2021-11-10	24.600	25.450	24.500	25.260	24.527	1,356,533

← NewerPage 20 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.