Primeton Information Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.660	22.080	20.100	21.580	21.580	6,099,762
2024-10-29	22.500	22.870	20.810	20.880	20.880	6,401,119
2024-10-28	21.780	22.730	21.180	22.660	22.660	6,687,288
2024-10-25	21.420	22.880	20.780	21.580	21.580	8,607,263
2024-10-24	21.510	22.680	20.500	21.370	21.370	10,308,585
2024-10-23	19.770	23.280	19.360	22.290	22.290	16,137,728
2024-10-22	18.910	19.400	18.180	19.400	19.400	5,186,581
2024-10-21	18.680	19.490	18.300	18.960	18.960	6,340,212
2024-10-18	17.790	19.000	17.020	18.340	18.340	7,101,165
2024-10-17	16.730	18.650	16.730	17.900	17.900	8,034,607
2024-10-16	16.400	16.900	16.230	16.410	16.410	2,558,759
2024-10-15	17.210	17.730	16.620	16.620	16.620	3,669,712
2024-10-14	16.940	17.380	15.850	17.220	17.220	3,685,398
2024-10-11	17.300	17.680	16.210	16.360	16.360	5,567,924
2024-10-10	18.170	19.260	17.310	17.560	17.560	5,763,862
2024-10-09	20.000	20.500	17.910	18.170	18.170	9,267,657
2024-10-08	20.200	20.360	18.010	20.360	20.360	9,851,962
2024-09-30	15.330	17.030	14.970	16.970	16.970	6,694,885
2024-09-27	13.380	14.390	13.300	14.330	14.330	2,539,948
2024-09-26	12.900	13.120	12.830	13.090	13.090	1,948,420
2024-09-25	12.830	13.330	12.660	12.820	12.820	2,671,490
2024-09-24	12.400	12.650	12.070	12.620	12.620	2,162,679
2024-09-23	12.310	12.480	12.130	12.280	12.280	2,093,745
2024-09-20	11.880	12.400	11.880	12.130	12.130	2,266,438
2024-09-19	11.580	11.910	11.360	11.860	11.860	1,589,681
2024-09-18	11.780	11.800	11.140	11.420	11.420	1,667,198
2024-09-13	12.130	12.190	11.750	11.760	11.760	1,245,670
2024-09-12	12.030	12.370	12.030	12.130	12.130	1,395,938
2024-09-11	12.040	12.160	11.930	12.030	12.030	1,095,287
2024-09-10	11.700	12.200	11.590	12.060	12.060	1,705,085
2024-09-09	11.700	11.850	11.450	11.670	11.670	1,181,764
2024-09-06	12.150	12.200	11.650	11.680	11.680	1,684,481
2024-09-05	12.030	12.290	12.030	12.140	12.140	1,035,847
2024-09-04	12.210	12.220	11.960	12.010	12.010	1,011,773
2024-09-03	12.120	12.250	12.020	12.250	12.250	1,439,141
2024-09-02	12.620	12.660	12.010	12.010	12.010	1,665,220
2024-08-30	12.110	12.680	12.110	12.570	12.570	1,874,619
2024-08-29	11.920	12.190	11.770	12.190	12.190	1,230,068
2024-08-28	11.990	12.220	11.680	11.930	11.930	1,294,748
2024-08-27	12.230	12.300	11.770	11.860	11.860	1,357,688
2024-08-26	12.160	12.460	12.000	12.160	12.160	1,527,493
2024-08-23	12.040	12.540	11.950	12.210	12.210	1,457,764
2024-08-22	12.480	12.650	12.080	12.090	12.090	1,090,026
2024-08-21	12.370	12.650	12.360	12.380	12.380	828,660
2024-08-20	12.900	12.980	12.420	12.490	12.490	1,485,825
2024-08-19	12.580	13.200	12.550	13.000	13.000	1,873,755
2024-08-16	12.650	12.790	12.580	12.630	12.630	726,570
2024-08-15	12.450	12.840	12.300	12.620	12.620	1,110,514
2024-08-14	12.630	12.730	12.500	12.520	12.520	504,308
2024-08-13	12.500	12.690	12.300	12.620	12.620	785,164
2024-08-12	12.540	12.690	12.400	12.490	12.490	790,993
2024-08-09	12.880	12.970	12.640	12.670	12.670	860,042
2024-08-08	12.960	13.090	12.400	12.740	12.740	1,333,352
2024-08-07	13.000	13.220	12.860	12.950	12.950	1,139,713
2024-08-06	12.860	13.130	12.770	13.010	13.010	1,342,578
2024-08-05	13.230	13.480	12.640	12.770	12.770	1,782,904
2024-08-02	13.770	13.910	13.350	13.400	13.400	1,707,829
2024-08-01	13.820	14.000	13.710	13.830	13.830	1,766,182
2024-07-31	13.030	13.940	12.920	13.820	13.820	3,346,561
2024-07-30	12.550	13.080	12.550	13.050	13.050	1,486,971

← NewerPage 9 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.