Primarius Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	29.570	30.500	29.570	29.880	29.751	3,649,836
2023-04-27	30.000	30.650	29.310	29.490	29.363	3,468,844
2023-04-26	30.700	31.150	29.510	30.000	29.871	3,887,881
2023-04-25	31.830	32.490	30.710	31.250	31.115	3,954,426
2023-04-24	32.480	32.860	31.770	32.140	32.001	4,056,753
2023-04-21	34.900	34.900	32.150	32.300	32.161	6,849,303
2023-04-20	34.550	35.600	34.500	35.150	34.998	5,115,836
2023-04-19	34.550	36.000	34.300	34.840	34.690	4,793,187
2023-04-18	34.910	35.290	33.860	34.300	34.152	4,411,976
2023-04-17	36.140	36.900	35.160	35.300	35.148	5,240,096
2023-04-14	34.990	36.360	33.750	36.310	36.153	7,358,143
2023-04-13	36.000	36.000	34.300	34.400	34.252	5,500,700
2023-04-12	35.740	36.720	34.830	35.960	35.805	5,354,330
2023-04-11	35.960	36.690	35.360	35.800	35.646	5,711,000
2023-04-10	37.930	38.200	35.340	35.530	35.377	11,189,076
2023-04-07	38.000	38.860	36.580	38.270	38.105	9,587,265
2023-04-06	35.790	38.460	35.500	37.120	36.960	10,243,418
2023-04-04	34.750	37.650	34.750	36.340	36.183	11,744,303
2023-04-03	34.000	35.050	33.500	34.810	34.660	8,149,714
2023-03-31	33.390	34.290	33.360	33.920	33.774	4,696,367
2023-03-30	33.150	33.950	32.900	33.420	33.276	6,256,250
2023-03-29	32.610	33.970	32.020	33.030	32.888	6,876,359
2023-03-28	33.880	34.000	32.500	32.550	32.410	7,400,170
2023-03-27	36.000	37.200	34.000	34.350	34.202	12,245,046
2023-03-24	34.950	37.180	34.210	35.560	35.407	12,219,078
2023-03-23	32.550	35.500	32.250	35.080	34.929	12,510,499
2023-03-22	32.480	33.420	31.850	32.800	32.659	9,757,529
2023-03-21	31.190	31.880	30.890	31.590	31.454	4,525,454
2023-03-20	30.900	31.620	30.350	31.390	31.255	7,665,065
2023-03-17	31.000	31.540	30.580	30.650	30.518	4,587,364
2023-03-16	30.550	31.380	30.380	30.720	30.588	3,556,656
2023-03-15	31.490	31.990	30.720	30.910	30.777	5,299,248
2023-03-14	30.880	31.860	30.210	31.530	31.394	7,509,020
2023-03-13	29.690	31.490	29.320	30.850	30.717	9,594,625
2023-03-10	29.150	30.920	29.120	29.850	29.721	4,706,281
2023-03-09	29.360	30.250	29.110	29.530	29.403	3,229,520
2023-03-08	28.280	29.440	28.280	29.220	29.094	2,455,524
2023-03-07	29.570	29.800	28.520	28.520	28.397	2,621,513
2023-03-06	30.080	30.080	28.900	29.670	29.542	4,091,744
2023-03-03	29.310	30.350	29.030	30.080	29.950	5,214,190
2023-03-02	29.210	29.660	28.630	28.720	28.596	2,059,376
2023-03-01	28.790	29.360	28.620	29.350	29.223	1,972,707
2023-02-28	28.750	29.170	28.360	28.790	28.666	1,170,320
2023-02-27	29.010	29.160	28.430	28.540	28.417	1,570,840
2023-02-24	29.230	29.960	29.120	29.270	29.144	1,854,614
2023-02-23	29.200	29.740	29.090	29.400	29.273	1,872,868
2023-02-22	28.360	29.860	28.270	29.410	29.283	3,344,169
2023-02-21	29.430	29.780	28.450	28.680	28.556	3,206,357
2023-02-20	28.800	29.790	28.660	29.620	29.492	2,693,528
2023-02-17	30.700	31.550	29.880	29.880	29.751	3,231,931
2023-02-16	32.200	32.350	30.760	30.960	30.827	3,513,751
2023-02-15	31.860	32.470	31.400	32.300	32.161	3,153,456
2023-02-14	31.640	32.920	31.550	32.170	32.031	4,601,408
2023-02-13	31.540	31.990	30.980	31.540	31.404	3,978,011
2023-02-10	32.010	32.500	31.420	31.790	31.653	3,315,684
2023-02-09	30.720	32.330	30.330	32.330	32.191	4,822,764
2023-02-08	31.850	32.320	30.790	30.950	30.817	3,735,886
2023-02-07	31.260	31.990	30.700	31.750	31.613	4,319,738
2023-02-06	31.040	31.650	30.840	31.410	31.275	2,437,318
2023-02-03	30.980	31.770	30.500	31.380	31.245	3,794,841

← NewerPage 15 of 20 · 1,164 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.