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
2024-01-25	34.700	35.740	34.000	35.220	26.474	1,160,290
2024-01-24	33.770	35.490	33.310	34.660	26.053	1,350,592
2024-01-23	34.720	34.980	33.300	33.770	25.384	1,344,450
2024-01-22	37.220	37.220	34.190	34.660	26.053	1,738,360
2024-01-19	38.510	39.210	36.800	36.820	27.677	1,943,091
2024-01-18	37.800	39.080	37.250	39.080	29.375	2,453,890
2024-01-17	38.690	38.690	37.060	37.140	27.917	935,951
2024-01-16	38.180	39.220	37.790	38.610	29.022	1,241,804
2024-01-15	38.750	38.750	38.750	38.750	29.127	0
2024-01-12	38.550	39.360	38.030	38.750	29.127	1,690,336
2024-01-11	36.890	39.640	36.370	38.550	28.977	2,121,488
2024-01-10	36.780	37.840	36.090	37.010	27.819	1,154,441
2024-01-09	35.700	36.900	35.700	36.410	27.368	1,277,461
2024-01-08	37.450	37.450	35.660	35.760	26.880	1,065,260
2024-01-05	37.360	38.200	36.810	36.900	27.737	1,749,248
2024-01-04	38.630	38.630	37.000	37.410	28.120	1,889,356
2024-01-03	39.500	39.510	38.160	38.720	29.105	1,631,034
2024-01-02	40.910	40.990	39.130	39.470	29.668	1,974,068
2023-12-29	38.320	41.300	37.950	40.800	30.668	3,372,458
2023-12-28	37.030	38.960	36.760	38.400	28.864	2,704,622
2023-12-27	37.200	37.600	36.970	37.030	27.834	942,145
2023-12-26	38.370	38.370	36.950	37.200	27.962	929,381
2023-12-25	38.370	38.710	38.020	38.450	28.902	704,862
2023-12-22	39.190	39.540	37.870	38.300	28.789	1,426,321
2023-12-21	36.840	39.490	36.700	39.030	29.338	2,320,111
2023-12-20	37.470	37.570	36.810	36.910	27.744	1,097,487
2023-12-19	36.880	37.480	36.750	37.100	27.887	732,331
2023-12-18	37.970	38.030	37.150	37.150	27.925	1,133,600
2023-12-15	38.340	38.960	37.910	37.920	28.503	842,835
2023-12-14	39.240	39.470	38.240	38.340	28.819	1,232,426
2023-12-13	39.600	39.600	37.890	38.960	29.285	1,992,014
2023-12-12	41.460	41.880	39.510	39.600	29.766	2,126,335
2023-12-11	40.140	42.390	39.990	41.420	31.134	1,969,847
2023-12-08	40.660	40.800	40.050	40.300	30.292	585,747
2023-12-07	40.120	40.840	39.780	40.660	30.563	751,132
2023-12-06	40.120	41.600	39.880	40.370	30.345	920,760
2023-12-05	40.700	41.140	40.080	40.280	30.277	575,586
2023-12-04	41.000	41.570	40.390	40.740	30.623	749,469
2023-12-01	41.660	41.820	40.860	41.180	30.954	620,345
2023-11-30	42.760	42.860	40.900	41.580	31.254	923,340
2023-11-29	42.800	43.480	42.180	42.400	31.871	1,015,556
2023-11-28	42.910	44.420	42.420	42.990	32.314	1,488,877
2023-11-27	41.680	42.990	41.680	42.910	32.254	1,223,510
2023-11-24	41.360	42.880	41.360	41.910	31.503	693,630
2023-11-23	41.020	43.000	41.020	42.410	31.878	1,105,566
2023-11-22	41.700	43.000	41.520	41.620	31.285	1,065,636
2023-11-21	43.130	43.130	41.700	41.890	31.487	1,278,046
2023-11-20	44.070	44.070	42.500	43.160	32.442	1,713,357
2023-11-17	42.600	44.570	42.560	44.000	33.074	2,180,106
2023-11-16	44.030	45.980	42.660	42.930	32.269	3,121,465
2023-11-15	42.190	44.510	42.020	44.300	33.299	3,848,978
2023-11-14	39.790	42.500	39.560	42.010	31.578	1,715,599
2023-11-13	39.330	40.000	39.160	40.000	30.067	687,685
2023-11-10	39.320	39.790	39.070	39.460	29.661	527,954
2023-11-09	39.690	40.150	39.200	39.350	29.578	764,168
2023-11-08	40.490	40.490	39.650	40.050	30.104	564,846
2023-11-07	40.350	40.350	39.540	40.130	30.165	748,764
2023-11-06	40.180	40.370	39.420	40.010	30.074	861,450
2023-11-03	38.800	39.820	38.560	39.590	29.759	577,803
2023-11-02	39.700	39.920	38.700	38.790	29.157	759,808

← NewerPage 12 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.