Primarius Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	31.500	37.330	30.950	36.000	35.845	10,714,162
2022-08-02	30.920	31.750	30.090	31.110	30.976	3,472,719
2022-08-01	31.010	31.800	29.660	31.580	31.444	2,731,473
2022-07-29	33.600	33.700	31.000	31.000	30.866	4,638,593
2022-07-28	32.590	34.000	32.320	33.790	33.644	3,402,207
2022-07-27	31.790	32.730	31.500	32.310	32.171	1,827,078
2022-07-26	31.300	32.100	31.040	31.990	31.852	1,263,425
2022-07-25	32.460	32.660	31.130	31.580	31.424	1,616,839
2022-07-22	33.350	33.580	32.010	32.340	32.180	2,230,791
2022-07-21	33.000	34.400	32.690	33.010	32.847	2,432,288
2022-07-20	33.560	34.850	33.010	33.200	33.036	2,944,563
2022-07-19	33.300	34.250	33.050	33.280	33.116	2,686,437
2022-07-18	32.360	34.200	31.920	33.750	33.583	4,737,031
2022-07-15	29.940	33.950	29.890	32.300	32.140	4,767,860
2022-07-14	29.600	30.880	29.600	29.890	29.742	2,272,658
2022-07-13	29.770	30.100	29.250	30.020	29.872	1,716,637
2022-07-12	31.640	31.980	29.600	29.820	29.673	2,769,602
2022-07-11	32.900	33.300	31.290	31.620	31.464	2,702,253
2022-07-08	32.950	34.560	32.780	32.980	32.817	4,007,875
2022-07-07	33.600	34.380	32.520	32.900	32.737	6,532,863
2022-07-06	28.990	34.270	28.300	34.270	34.101	9,192,726
2022-07-05	29.100	29.370	28.100	28.560	28.419	1,455,077
2022-07-04	30.550	30.950	29.020	29.070	28.926	2,620,269
2022-07-01	30.320	31.200	29.480	30.920	30.767	2,360,983
2022-06-30	29.940	30.790	29.630	30.400	30.250	1,808,989
2022-06-29	31.020	32.320	30.030	30.140	29.991	2,885,915
2022-06-28	29.300	32.030	28.600	31.400	31.245	4,357,755
2022-06-27	29.500	30.380	29.200	29.880	29.732	1,993,692
2022-06-24	29.820	30.220	28.990	29.430	29.285	2,272,047
2022-06-23	28.240	30.000	28.100	29.620	29.474	2,080,726
2022-06-22	28.800	29.360	28.050	28.300	28.160	1,364,625
2022-06-21	29.200	29.300	28.320	28.560	28.419	1,347,648
2022-06-20	29.380	29.970	29.060	29.290	29.145	1,426,749
2022-06-17	30.380	30.380	29.200	29.780	29.633	1,996,483
2022-06-16	28.380	30.590	28.100	30.550	30.399	3,535,798
2022-06-15	28.080	29.080	27.940	28.010	27.872	1,717,425
2022-06-14	29.170	29.170	26.870	28.280	28.140	2,157,150
2022-06-13	28.490	30.000	27.990	28.970	28.827	2,333,686
2022-06-10	27.650	28.470	27.610	28.160	28.021	1,633,738
2022-06-09	29.560	29.570	27.820	27.820	27.683	2,288,358
2022-06-08	31.110	31.410	29.100	29.710	29.563	3,392,737
2022-06-07	29.890	32.500	29.610	31.230	31.076	5,694,980
2022-06-06	29.300	31.230	29.260	29.880	29.732	6,292,928
2022-06-02	26.110	29.640	25.370	29.360	29.215	5,793,426
2022-06-01	25.070	25.970	24.900	25.600	25.473	2,058,088
2022-05-31	23.270	25.190	23.080	25.040	24.916	1,834,657
2022-05-30	23.700	23.750	22.950	23.390	23.274	610,011
2022-05-27	23.020	23.790	22.860	23.330	23.215	815,513
2022-05-26	23.640	23.900	22.870	23.120	23.006	926,157
2022-05-25	23.900	24.270	23.400	23.630	23.513	721,834
2022-05-24	25.000	25.360	23.600	23.700	23.583	1,176,416
2022-05-23	24.400	25.200	24.400	25.060	24.936	1,126,347
2022-05-20	24.080	24.660	24.010	24.500	24.379	1,020,434
2022-05-19	23.700	24.650	23.460	24.300	24.180	1,243,762
2022-05-18	24.230	24.670	24.040	24.100	23.981	1,013,364
2022-05-17	24.010	24.480	23.700	24.250	24.130	1,238,458
2022-05-16	23.350	24.990	23.350	24.150	24.031	2,041,018
2022-05-13	23.760	23.890	23.000	23.270	23.155	1,502,916
2022-05-12	21.300	24.220	21.300	23.550	23.434	2,978,685
2022-05-11	21.460	22.630	21.200	21.800	21.692	1,757,554

← NewerPage 18 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0300 CNY
2025-07-11	0.0300 CNY
2023-07-19	0.0700 CNY
2022-07-26	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.