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
2023-02-06	61.140	61.700	59.710	60.400	44.867	907,649
2023-02-03	61.050	61.940	59.700	61.140	45.417	1,286,370
2023-02-02	62.860	64.580	61.080	61.560	45.729	1,864,051
2023-02-01	64.360	64.600	60.070	62.270	46.256	3,463,790
2023-01-31	58.830	65.500	58.830	63.950	47.504	4,587,554
2023-01-30	68.830	69.880	66.500	66.500	49.399	1,391,505
2023-01-20	66.800	68.860	66.080	68.860	51.152	733,651
2023-01-19	65.790	67.790	64.560	66.860	49.666	1,095,916
2023-01-18	65.900	67.470	65.010	66.000	49.027	709,566
2023-01-17	67.070	68.680	65.500	66.770	49.599	869,787
2023-01-16	67.480	69.290	65.880	66.840	49.651	1,339,444
2023-01-13	66.310	70.940	66.050	67.820	50.379	1,870,454
2023-01-12	66.150	66.870	64.560	65.970	49.005	678,281
2023-01-11	65.650	67.090	64.450	66.390	49.317	1,453,834
2023-01-10	66.300	67.000	64.350	66.300	49.250	1,040,278
2023-01-09	64.890	68.490	64.590	66.320	49.265	2,018,824
2023-01-06	61.670	65.210	60.100	65.000	48.284	2,293,336
2023-01-05	58.000	62.480	56.580	61.600	45.759	1,883,332
2023-01-04	56.000	58.800	53.590	57.990	43.077	1,979,794
2023-01-03	56.680	66.000	54.060	55.190	40.997	1,804,827
2022-12-30	55.200	56.790	54.800	55.450	41.190	437,143
2022-12-29	55.550	56.400	54.200	55.130	40.953	412,808
2022-12-28	57.900	57.900	55.200	55.900	41.525	304,289
2022-12-27	55.840	58.350	54.880	57.500	42.713	497,018
2022-12-26	55.180	56.660	54.330	56.020	41.614	639,249
2022-12-23	56.480	56.480	53.500	54.810	40.715	1,209,816
2022-12-22	57.130	58.310	55.520	56.360	41.866	920,335
2022-12-21	57.990	58.790	57.090	58.000	43.085	419,472
2022-12-20	57.570	58.850	56.370	57.920	43.025	538,705
2022-12-19	58.500	59.230	56.000	57.360	42.609	861,554
2022-12-16	60.800	61.080	58.830	58.830	43.701	393,218
2022-12-15	60.860	62.180	60.000	60.900	45.239	458,810
2022-12-14	59.990	61.600	59.280	61.420	45.625	460,671
2022-12-13	61.300	62.240	59.590	59.850	44.459	589,188
2022-12-12	61.610	62.990	60.830	61.710	45.840	533,184
2022-12-09	64.300	64.570	61.090	61.400	45.610	1,120,727
2022-12-08	64.130	64.510	62.880	63.820	47.408	746,337
2022-12-07	63.060	66.450	62.090	64.130	47.638	1,599,977
2022-12-06	62.000	63.580	60.610	62.800	46.650	1,644,866
2022-12-05	60.630	61.690	58.350	61.610	45.766	2,505,939
2022-12-02	58.000	62.670	57.700	59.530	44.221	3,549,001
2022-12-01	57.800	58.610	55.830	58.000	43.085	992,700
2022-11-30	57.000	57.760	55.520	56.400	41.896	1,103,642
2022-11-29	56.330	59.700	55.000	57.620	42.802	1,767,234
2022-11-28	55.000	57.760	53.020	55.530	41.250	2,251,685
2022-11-25	58.570	58.570	56.010	56.040	41.629	617,260
2022-11-24	59.140	59.140	56.650	57.750	42.899	923,976
2022-11-23	59.570	59.680	56.820	57.950	43.047	1,329,044
2022-11-22	59.600	61.550	58.500	58.530	43.478	1,496,835
2022-11-21	57.780	61.500	56.000	60.950	45.276	2,775,828
2022-11-18	57.300	58.200	56.020	56.930	42.290	1,743,691
2022-11-17	58.240	59.190	56.380	57.360	42.609	1,630,188
2022-11-16	57.850	59.990	56.000	58.130	43.181	2,725,760
2022-11-15	54.300	58.500	53.400	57.750	42.899	4,068,235
2022-11-14	51.000	54.500	50.000	54.300	40.336	3,509,552
2022-11-11	53.630	54.600	50.040	50.660	37.632	2,145,591
2022-11-10	53.500	56.310	51.660	52.790	39.214	2,098,630
2022-11-09	58.060	59.360	53.900	54.720	40.648	2,616,244
2022-11-08	60.250	61.700	55.210	57.880	42.995	3,412,849
2022-11-07	57.990	60.980	54.170	56.980	42.327	4,208,409

← NewerPage 16 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.