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
2023-08-01	39.720	40.140	38.900	39.330	29.563	989,341
2023-07-31	39.580	40.300	39.180	39.730	29.864	691,862
2023-07-28	39.800	39.800	38.500	39.510	29.698	433,631
2023-07-27	40.050	40.300	39.370	39.510	29.698	637,737
2023-07-26	40.280	40.470	39.700	40.040	30.097	482,469
2023-07-25	39.950	40.640	39.950	40.240	30.247	599,664
2023-07-24	40.120	40.200	38.910	39.780	29.901	738,171
2023-07-21	39.800	40.590	39.480	40.080	30.127	647,710
2023-07-20	40.040	40.710	39.600	39.640	29.796	540,582
2023-07-19	40.930	40.950	39.770	40.000	30.067	895,533
2023-07-18	40.710	41.440	40.160	41.050	30.856	1,393,895
2023-07-17	40.960	41.740	40.100	40.710	30.601	1,970,169
2023-07-14	40.980	40.980	39.600	39.750	29.879	727,548
2023-07-13	40.850	41.040	40.180	40.490	30.435	550,522
2023-07-12	41.680	41.700	40.300	40.560	30.488	666,322
2023-07-11	40.950	41.680	40.500	41.440	31.149	729,717
2023-07-10	41.730	42.000	40.600	40.800	30.668	679,000
2023-07-07	42.470	42.600	41.450	41.450	31.157	567,062
2023-07-06	42.150	42.820	41.510	42.380	31.856	585,739
2023-07-05	42.430	43.000	42.000	42.150	31.683	801,589
2023-07-04	41.650	43.270	41.210	42.610	32.029	1,177,634
2023-07-03	42.300	42.800	41.170	41.210	30.976	1,047,888
2023-06-30	41.360	42.370	41.010	42.000	31.570	1,012,505
2023-06-29	40.410	42.300	40.370	41.370	31.097	1,335,776
2023-06-28	39.800	41.270	39.310	40.440	30.398	1,359,091
2023-06-27	39.510	39.990	39.130	39.730	29.864	1,027,435
2023-06-26	38.760	39.990	38.750	39.380	29.601	819,185
2023-06-21	40.430	40.430	39.510	39.510	29.698	753,572
2023-06-20	39.950	40.410	39.700	40.040	30.097	679,042
2023-06-19	39.170	40.490	39.000	40.160	30.187	1,230,017
2023-06-16	40.780	40.780	38.800	39.170	29.443	1,545,844
2023-06-15	39.360	41.050	38.900	40.360	30.337	1,211,146
2023-06-14	40.130	40.130	39.000	39.080	29.375	729,558
2023-06-13	40.460	41.030	39.330	39.970	30.044	931,106
2023-06-12	41.000	41.350	39.710	40.400	30.367	1,098,890
2023-06-09	42.100	42.180	40.650	40.810	30.676	877,669
2023-06-08	42.240	43.220	41.660	42.040	31.600	965,705
2023-06-07	44.700	44.700	42.250	42.430	31.893	1,551,674
2023-06-06	45.900	46.490	44.460	44.680	33.585	740,329
2023-06-05	46.620	46.950	45.900	46.000	34.577	622,887
2023-06-02	46.010	46.840	45.900	46.610	35.035	751,466
2023-06-01	45.900	47.450	45.850	46.080	34.637	1,127,101
2023-05-31	47.010	47.560	45.800	46.100	34.652	1,476,742
2023-05-30	47.260	48.440	46.950	46.950	35.291	1,629,664
2023-05-29	47.870	49.150	47.000	47.500	35.704	1,793,313
2023-05-26	47.450	48.220	47.000	47.870	35.982	1,184,367
2023-05-25	47.600	48.480	47.140	47.870	35.982	971,720
2023-05-24	47.130	48.030	46.780	47.600	35.780	927,951
2023-05-23	46.410	48.490	45.980	47.510	35.712	1,966,754
2023-05-22	43.750	46.260	43.700	46.150	34.690	1,248,120
2023-05-19	43.930	44.850	43.210	44.360	33.344	842,962
2023-05-18	42.490	43.980	41.810	43.570	32.750	1,077,083
2023-05-17	42.500	43.000	42.070	42.550	31.608	541,166
2023-05-16	42.580	43.570	42.180	42.420	31.511	525,493
2023-05-15	41.170	42.970	40.970	42.800	31.793	930,364
2023-05-12	41.980	42.190	41.000	41.000	30.456	518,230
2023-05-11	41.870	42.890	41.810	41.980	31.184	724,315
2023-05-10	42.930	42.930	41.430	42.060	31.244	836,530
2023-05-09	43.910	43.910	42.150	42.180	31.333	1,398,629
2023-05-08	42.000	44.070	41.900	44.000	32.685	1,098,011

← NewerPage 14 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.