Primeton Information Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.100 | 22.300 | 21.010 | 21.240 | 21.240 | 4,057,090 |
| 2025-01-22 | 22.070 | 22.140 | 21.550 | 21.820 | 21.820 | 2,459,985 |
| 2025-01-21 | 22.080 | 22.660 | 21.700 | 22.190 | 22.190 | 3,745,377 |
| 2025-01-20 | 22.500 | 23.000 | 21.200 | 22.250 | 22.250 | 8,673,689 |
| 2025-01-17 | 19.280 | 19.890 | 19.100 | 19.650 | 19.650 | 2,330,044 |
| 2025-01-16 | 19.900 | 20.250 | 19.250 | 19.330 | 19.330 | 2,458,402 |
| 2025-01-15 | 19.900 | 20.130 | 19.500 | 19.580 | 19.580 | 1,639,335 |
| 2025-01-14 | 19.190 | 19.910 | 18.700 | 19.900 | 19.900 | 2,135,637 |
| 2025-01-13 | 18.580 | 18.870 | 17.830 | 18.650 | 18.650 | 1,373,390 |
| 2025-01-10 | 19.160 | 19.260 | 18.330 | 18.570 | 18.570 | 1,779,751 |
| 2025-01-09 | 19.160 | 19.260 | 18.650 | 19.000 | 19.000 | 1,346,137 |
| 2025-01-08 | 19.000 | 19.280 | 18.180 | 18.920 | 18.920 | 2,185,585 |
| 2025-01-07 | 18.300 | 19.010 | 18.050 | 18.980 | 18.980 | 1,864,444 |
| 2025-01-06 | 18.200 | 18.720 | 17.340 | 18.100 | 18.100 | 2,287,426 |
| 2025-01-03 | 19.590 | 19.930 | 18.190 | 18.200 | 18.200 | 2,752,194 |
| 2025-01-02 | 21.000 | 21.010 | 19.370 | 19.590 | 19.590 | 3,075,332 |
| 2024-12-31 | 21.480 | 22.150 | 20.490 | 21.030 | 21.030 | 3,181,042 |
| 2024-12-30 | 22.000 | 22.000 | 21.100 | 21.350 | 21.350 | 1,982,072 |
| 2024-12-27 | 22.130 | 22.130 | 21.450 | 21.920 | 21.920 | 2,079,946 |
| 2024-12-26 | 21.540 | 22.220 | 21.420 | 21.860 | 21.860 | 1,900,034 |
| 2024-12-25 | 21.640 | 22.200 | 20.810 | 21.420 | 21.420 | 2,441,117 |
| 2024-12-24 | 22.410 | 22.410 | 21.300 | 21.780 | 21.780 | 2,078,686 |
| 2024-12-23 | 23.160 | 23.490 | 21.880 | 21.890 | 21.890 | 2,818,782 |
| 2024-12-20 | 22.260 | 23.540 | 22.260 | 23.160 | 23.160 | 3,005,872 |
| 2024-12-19 | 21.260 | 22.600 | 21.200 | 22.410 | 22.410 | 3,014,960 |
| 2024-12-18 | 21.340 | 21.990 | 20.800 | 21.560 | 21.560 | 2,335,451 |
| 2024-12-17 | 22.600 | 22.600 | 21.350 | 21.410 | 21.410 | 2,483,668 |
| 2024-12-16 | 22.940 | 23.170 | 22.230 | 22.480 | 22.480 | 2,281,177 |
| 2024-12-13 | 23.410 | 23.560 | 22.740 | 23.000 | 23.000 | 3,065,503 |
| 2024-12-12 | 23.580 | 23.990 | 23.020 | 23.530 | 23.530 | 3,367,712 |
| 2024-12-11 | 23.950 | 24.310 | 23.520 | 23.610 | 23.610 | 3,315,227 |
| 2024-12-10 | 24.410 | 24.510 | 23.460 | 23.810 | 23.810 | 4,942,475 |
| 2024-12-09 | 23.820 | 23.840 | 22.940 | 23.260 | 23.260 | 4,309,287 |
| 2024-12-06 | 24.120 | 24.780 | 23.300 | 23.920 | 23.920 | 6,034,729 |
| 2024-12-05 | 23.710 | 24.680 | 23.500 | 24.050 | 24.050 | 7,170,239 |
| 2024-12-04 | 26.700 | 26.700 | 23.920 | 24.000 | 24.000 | 13,749,524 |
| 2024-12-03 | 22.330 | 26.520 | 22.120 | 26.520 | 26.520 | 10,819,483 |
| 2024-12-02 | 21.900 | 22.380 | 21.660 | 22.100 | 22.100 | 2,784,660 |
| 2024-11-29 | 22.030 | 22.650 | 21.340 | 21.960 | 21.960 | 3,433,318 |
| 2024-11-28 | 22.190 | 22.550 | 21.900 | 22.030 | 22.030 | 2,481,299 |
| 2024-11-27 | 21.630 | 22.260 | 20.300 | 22.260 | 22.260 | 4,316,979 |
| 2024-11-26 | 22.150 | 22.350 | 21.600 | 21.660 | 21.660 | 1,905,516 |
| 2024-11-25 | 22.310 | 22.470 | 21.360 | 22.260 | 22.260 | 2,610,692 |
| 2024-11-22 | 23.860 | 24.400 | 22.240 | 22.290 | 22.290 | 3,844,670 |
| 2024-11-21 | 22.910 | 24.600 | 22.800 | 24.100 | 24.100 | 5,160,015 |
| 2024-11-20 | 21.340 | 23.320 | 21.300 | 22.930 | 22.930 | 4,456,528 |
| 2024-11-19 | 21.300 | 21.580 | 20.480 | 21.320 | 21.320 | 4,125,049 |
| 2024-11-18 | 23.630 | 24.130 | 20.900 | 21.240 | 21.240 | 4,453,350 |
| 2024-11-15 | 23.280 | 24.560 | 23.240 | 23.410 | 23.410 | 4,366,272 |
| 2024-11-14 | 24.800 | 25.050 | 23.430 | 23.670 | 23.670 | 3,467,335 |
| 2024-11-13 | 24.100 | 25.240 | 23.760 | 24.870 | 24.870 | 5,493,429 |
| 2024-11-12 | 25.510 | 25.660 | 23.700 | 24.030 | 24.030 | 5,409,223 |
| 2024-11-11 | 24.960 | 25.680 | 24.000 | 25.580 | 25.580 | 7,584,395 |
| 2024-11-08 | 25.760 | 25.760 | 23.510 | 24.200 | 24.200 | 6,058,490 |
| 2024-11-07 | 23.820 | 25.390 | 23.370 | 24.850 | 24.850 | 7,113,236 |
| 2024-11-06 | 22.510 | 25.450 | 22.400 | 23.780 | 23.780 | 9,700,684 |
| 2024-11-05 | 20.190 | 21.970 | 20.180 | 21.960 | 21.960 | 4,262,037 |
| 2024-11-04 | 20.670 | 21.230 | 19.890 | 20.190 | 20.190 | 5,253,004 |
| 2024-11-01 | 22.670 | 23.160 | 20.800 | 20.800 | 20.800 | 6,099,296 |
| 2024-10-31 | 22.150 | 24.740 | 21.280 | 23.130 | 23.130 | 10,128,854 |
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.