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
2023-11-01	39.990	40.600	39.610	39.830	29.939	940,143
2023-10-31	40.200	40.850	39.720	40.200	30.217	1,158,400
2023-10-30	40.970	40.970	38.490	40.210	30.225	1,882,429
2023-10-27	37.800	39.770	37.800	39.630	29.789	1,175,973
2023-10-26	38.250	38.450	37.380	38.380	28.849	593,611
2023-10-25	38.380	38.800	37.990	38.450	28.902	433,005
2023-10-24	36.470	38.130	36.070	38.060	28.609	652,879
2023-10-23	37.460	37.460	36.140	36.470	27.413	646,254
2023-10-20	37.500	37.900	37.050	37.120	27.902	543,104
2023-10-19	37.350	38.970	37.350	37.560	28.233	682,828
2023-10-18	38.390	38.450	37.560	37.620	28.278	616,293
2023-10-17	38.850	39.030	38.170	38.320	28.804	699,262
2023-10-16	39.630	39.850	38.500	38.850	29.202	928,740
2023-10-13	40.560	41.220	39.400	39.550	29.729	870,880
2023-10-12	41.320	41.460	40.230	40.810	30.676	1,019,999
2023-10-11	38.680	41.710	38.680	41.350	31.082	1,679,046
2023-10-10	39.000	39.700	38.700	39.000	29.315	623,184
2023-10-09	39.620	40.030	38.840	39.120	29.405	787,498
2023-09-28	38.700	39.870	38.700	39.650	29.804	1,022,147
2023-09-27	38.680	39.600	38.500	38.700	29.090	538,998
2023-09-26	39.250	39.300	38.650	38.680	29.075	459,256
2023-09-25	40.100	40.500	39.010	39.240	29.496	513,594
2023-09-22	38.920	39.890	38.380	39.880	29.977	595,637
2023-09-21	39.170	39.550	38.630	39.120	29.405	594,677
2023-09-20	39.240	40.050	39.240	39.550	29.729	559,332
2023-09-19	40.500	40.500	39.030	39.280	29.526	707,220
2023-09-18	39.910	40.690	39.180	40.400	30.367	718,701
2023-09-15	39.710	40.500	39.000	39.620	29.781	522,511
2023-09-14	40.230	40.490	39.320	39.750	29.879	537,728
2023-09-13	40.430	40.730	39.690	40.330	30.315	577,677
2023-09-12	40.900	40.900	40.130	40.340	30.322	682,584
2023-09-11	40.400	41.290	39.640	40.900	30.743	728,689
2023-09-08	39.710	40.600	39.500	40.090	30.135	536,463
2023-09-07	40.010	41.020	39.550	39.610	29.774	736,625
2023-09-06	39.730	41.130	39.730	40.790	30.661	729,210
2023-09-05	39.830	40.970	39.680	39.930	30.014	927,286
2023-09-04	40.700	40.700	39.200	40.050	30.104	1,271,181
2023-09-01	39.990	41.200	39.820	40.060	30.112	1,011,574
2023-08-31	41.450	41.900	40.420	40.560	30.488	1,526,699
2023-08-30	39.040	42.600	38.980	41.450	31.157	2,561,299
2023-08-29	35.570	39.430	35.560	39.430	29.638	1,925,859
2023-08-28	37.550	38.010	35.220	35.430	26.632	757,972
2023-08-25	36.630	37.340	36.030	36.060	27.105	429,053
2023-08-24	36.990	37.350	36.350	36.990	27.804	397,074
2023-08-23	37.680	37.970	36.510	36.700	27.586	552,020
2023-08-22	38.100	38.100	36.700	37.710	28.346	797,448
2023-08-21	39.000	39.000	37.770	37.800	28.413	603,690
2023-08-18	37.730	39.180	37.730	38.350	28.827	901,089
2023-08-17	37.500	38.100	36.590	37.960	28.533	765,498
2023-08-16	37.500	38.280	37.210	37.240	27.992	428,301
2023-08-15	38.720	38.720	37.370	37.940	28.518	479,701
2023-08-14	38.000	38.240	37.310	38.060	28.609	493,385
2023-08-11	38.720	39.010	38.160	38.280	28.774	483,284
2023-08-10	38.390	39.170	38.160	39.000	29.315	504,393
2023-08-09	38.710	38.880	38.020	38.400	28.864	391,103
2023-08-08	38.000	38.750	37.920	38.620	29.030	328,971
2023-08-07	38.270	38.690	38.130	38.330	28.812	546,579
2023-08-04	38.560	38.860	37.860	38.220	28.729	825,454
2023-08-03	39.010	39.060	38.280	38.280	28.774	701,663
2023-08-02	39.610	39.620	39.020	39.250	29.503	370,146

← NewerPage 13 of 21 · 1,219 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.