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
2023-05-05	41.510	42.670	40.590	41.780	31.036	953,794
2023-05-04	44.000	44.600	41.020	41.560	30.872	1,792,970
2023-04-28	41.530	44.690	41.530	44.000	32.685	1,889,828
2023-04-27	42.180	43.270	41.550	41.680	30.961	1,168,468
2023-04-26	42.180	43.180	41.650	42.400	31.496	969,270
2023-04-25	43.820	43.880	41.180	41.800	31.051	832,950
2023-04-24	43.160	43.810	42.550	43.130	32.039	766,620
2023-04-21	43.690	44.160	43.080	43.160	32.061	802,495
2023-04-20	44.100	44.980	43.100	43.480	32.299	865,165
2023-04-19	45.330	45.330	43.880	44.760	33.249	614,194
2023-04-18	45.150	46.170	44.670	44.720	33.220	554,069
2023-04-17	45.040	46.460	45.040	45.460	33.769	733,099
2023-04-14	45.830	45.850	44.800	45.180	33.561	568,763
2023-04-13	45.020	45.570	44.500	45.200	33.576	892,442
2023-04-12	45.950	46.500	45.050	45.850	34.059	835,662
2023-04-11	46.530	47.110	45.600	45.940	34.126	826,306
2023-04-10	47.010	47.600	45.850	46.200	34.319	945,259
2023-04-07	46.920	47.400	46.090	47.250	35.099	828,713
2023-04-06	45.810	47.460	45.670	46.690	34.683	918,104
2023-04-04	46.550	47.150	45.450	46.180	34.304	1,174,846
2023-04-03	46.010	46.800	45.000	46.440	34.497	1,737,975
2023-03-31	47.050	47.730	45.690	46.050	34.208	1,605,167
2023-03-30	48.700	48.700	46.850	47.050	34.950	808,562
2023-03-29	50.700	50.700	47.980	48.000	35.656	1,487,998
2023-03-28	53.770	53.770	49.650	49.970	37.120	1,877,740
2023-03-27	51.000	55.110	51.000	52.200	38.776	2,672,200
2023-03-24	46.860	50.260	46.000	50.220	37.305	1,532,514
2023-03-23	49.400	49.410	47.830	48.250	35.842	1,445,317
2023-03-22	49.540	51.260	49.000	49.350	36.659	1,046,500
2023-03-21	49.210	49.990	48.500	49.770	36.971	423,265
2023-03-20	49.000	49.320	47.800	48.720	36.191	732,563
2023-03-17	48.410	50.160	48.260	49.110	36.481	739,749
2023-03-16	49.110	50.000	47.660	48.000	35.656	1,056,491
2023-03-15	49.870	51.770	49.020	49.200	36.548	740,157
2023-03-14	51.180	51.180	49.000	49.900	37.068	922,442
2023-03-13	52.500	53.040	50.810	51.180	38.018	1,235,150
2023-03-10	55.380	55.380	52.300	52.840	39.252	1,382,440
2023-03-09	52.000	57.480	51.800	55.380	41.138	1,713,879
2023-03-08	53.320	55.200	52.150	52.600	39.073	764,879
2023-03-07	56.660	56.790	53.650	53.650	39.853	552,094
2023-03-06	55.200	56.310	54.260	55.710	41.383	467,398
2023-03-03	55.220	56.600	54.660	54.660	40.604	410,178
2023-03-02	57.330	57.930	55.210	55.320	41.094	552,862
2023-03-01	57.370	57.960	56.060	56.760	42.163	769,590
2023-02-28	56.500	57.990	56.500	57.370	42.617	563,193
2023-02-27	57.700	58.500	57.500	57.520	42.728	601,504
2023-02-24	59.250	59.940	57.940	58.200	43.233	984,019
2023-02-23	58.680	60.200	58.210	59.360	44.095	712,189
2023-02-22	58.200	60.520	57.500	58.110	43.166	853,096
2023-02-21	58.080	59.450	58.050	58.700	43.605	766,216
2023-02-20	60.000	60.110	57.580	58.460	43.426	918,252
2023-02-17	61.000	61.460	59.910	60.080	44.630	972,410
2023-02-16	63.990	63.990	60.800	61.290	45.529	1,711,736
2023-02-15	67.800	67.800	63.300	63.770	47.371	1,909,893
2023-02-14	65.990	67.800	64.010	66.300	49.250	1,362,563
2023-02-13	64.010	65.660	63.880	65.100	48.359	1,612,362
2023-02-10	66.710	66.710	64.410	65.120	48.374	1,658,763
2023-02-09	59.800	68.360	59.800	66.050	49.064	4,223,651
2023-02-08	59.900	61.500	59.900	60.300	44.793	613,689
2023-02-07	60.900	60.900	59.310	60.240	44.749	1,027,678

← NewerPage 15 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.