Pan Asian Microvent Tech (Jiangsu) Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	34.250	34.300	32.560	32.690	24.572	1,138,911
2024-04-29	31.780	33.580	31.780	33.320	25.046	1,252,264
2024-04-26	31.000	32.400	31.000	32.400	24.354	917,586
2024-04-25	30.800	32.680	30.670	32.050	24.091	925,429
2024-04-24	30.010	31.070	30.010	30.800	23.151	350,246
2024-04-23	30.100	30.920	30.020	30.480	22.911	405,022
2024-04-22	29.660	30.930	29.180	30.370	22.828	597,227
2024-04-19	31.130	31.130	29.850	29.920	22.490	668,864
2024-04-18	31.000	31.520	30.560	30.560	22.971	865,943
2024-04-17	29.220	31.080	29.220	31.000	23.302	1,070,252
2024-04-16	31.790	31.790	28.550	28.630	21.520	1,708,540
2024-04-15	31.800	32.020	30.680	31.880	23.963	881,232
2024-04-12	31.390	31.970	31.160	31.360	23.572	632,063
2024-04-11	31.210	31.950	30.920	31.400	23.602	433,308
2024-04-10	32.000	32.490	31.010	31.540	23.708	617,749
2024-04-09	31.440	32.610	31.290	32.490	24.422	733,648
2024-04-08	32.930	33.090	31.300	31.500	23.678	1,136,969
2024-04-03	32.880	33.450	32.360	32.920	24.745	737,275
2024-04-02	32.580	33.290	32.160	33.120	24.895	771,916
2024-04-01	32.030	33.290	32.030	32.980	24.790	1,013,259
2024-03-29	31.550	32.690	31.120	32.400	24.354	977,340
2024-03-28	30.960	31.880	30.500	31.130	23.400	790,069
2024-03-27	31.400	31.400	30.530	30.540	22.956	543,791
2024-03-26	31.540	31.980	30.320	31.270	23.505	949,146
2024-03-25	32.080	32.580	31.430	31.430	23.625	937,622
2024-03-22	33.460	33.460	32.050	32.300	24.279	817,170
2024-03-21	33.740	33.970	32.870	33.280	25.016	917,649
2024-03-20	32.840	33.880	32.650	33.750	25.369	1,520,252
2024-03-19	32.680	32.980	32.390	32.810	24.662	883,460
2024-03-18	31.680	32.620	31.680	32.600	24.504	1,122,563
2024-03-15	31.110	31.600	31.010	31.490	23.670	632,898
2024-03-14	32.020	32.170	30.910	31.390	23.595	1,064,472
2024-03-13	32.020	32.310	31.780	32.150	24.166	758,309
2024-03-12	32.280	32.800	31.710	32.020	24.069	982,426
2024-03-11	30.630	32.560	30.500	32.270	24.256	1,282,309
2024-03-08	30.320	31.180	29.950	30.780	23.136	544,944
2024-03-07	30.550	31.150	29.970	30.320	22.791	1,061,867
2024-03-06	30.600	30.930	29.800	30.470	22.903	1,033,886
2024-03-05	31.940	32.040	30.590	30.600	23.001	1,372,681
2024-03-04	32.040	32.830	31.270	32.190	24.196	1,072,522
2024-03-01	31.440	32.370	31.160	32.150	24.166	1,311,871
2024-02-29	30.500	31.530	29.800	31.530	23.700	1,588,901
2024-02-28	32.450	33.500	30.100	30.100	22.625	2,057,036
2024-02-27	31.500	32.410	30.780	32.410	24.362	870,165
2024-02-26	30.860	32.980	30.690	31.370	23.580	1,638,569
2024-02-23	30.020	31.130	29.760	31.090	23.369	1,189,644
2024-02-22	28.860	30.340	28.110	30.320	22.791	1,492,280
2024-02-21	28.410	29.550	27.810	28.860	21.693	1,223,820
2024-02-20	29.380	29.380	28.150	28.630	21.520	1,622,583
2024-02-19	29.970	30.450	28.550	29.350	22.062	1,897,868
2024-02-08	24.500	28.980	24.450	28.980	21.783	3,134,872
2024-02-07	25.520	25.970	23.590	24.150	18.153	1,963,678
2024-02-06	23.000	26.290	22.800	25.470	19.145	1,782,283
2024-02-05	26.800	26.800	23.320	24.080	18.100	1,732,611
2024-02-02	28.780	29.230	25.930	26.980	20.280	1,745,272
2024-02-01	30.210	30.320	28.800	28.950	21.761	1,669,171
2024-01-31	31.190	31.960	29.530	30.210	22.708	1,259,767
2024-01-30	32.650	32.850	31.050	31.180	23.437	1,074,771
2024-01-29	34.290	34.690	32.550	32.630	24.527	1,272,701
2024-01-26	35.000	35.540	33.750	34.160	25.677	1,068,327

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3500 CNY
2025-06-09	0.1300 CNY
2024-05-30	0.5000 CNY
2023-05-18	0.5000 CNY
2021-04-29	0.5000 CNY

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