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
2022-11-04	51.010	51.500	50.000	51.150	37.996	1,105,586
2022-11-03	50.050	51.800	49.260	50.780	37.721	965,697
2022-11-02	48.850	50.680	46.100	49.700	36.919	1,558,386
2022-11-01	48.060	48.060	45.250	47.560	35.329	2,348,097
2022-10-31	43.140	48.500	42.320	47.260	35.106	2,191,169
2022-10-28	44.250	44.940	41.170	41.660	30.947	820,881
2022-10-27	44.120	46.180	43.800	44.290	32.900	925,858
2022-10-26	43.380	44.350	42.510	44.100	32.759	505,203
2022-10-25	42.700	44.370	42.180	43.100	32.016	483,321
2022-10-24	43.500	44.480	42.700	42.710	31.727	349,125
2022-10-21	43.370	44.510	42.720	43.520	32.328	623,652
2022-10-20	40.000	44.570	40.000	43.260	32.135	840,266
2022-10-19	45.220	45.220	43.500	44.300	32.908	575,958
2022-10-18	44.890	45.450	44.200	44.770	33.257	574,810
2022-10-17	42.220	44.960	42.210	44.700	33.205	870,333
2022-10-14	42.900	43.000	40.730	43.000	31.942	1,332,493
2022-10-13	38.550	42.110	38.010	41.320	30.694	1,183,495
2022-10-12	36.760	39.320	35.760	38.500	28.599	794,280
2022-10-11	37.440	37.780	36.310	36.760	27.307	451,805
2022-10-10	38.500	39.030	37.300	37.570	27.908	504,364
2022-09-30	40.070	41.000	38.000	38.990	28.963	1,459,871
2022-09-29	40.370	41.390	39.000	40.070	29.766	696,612
2022-09-28	43.660	43.660	39.990	40.080	29.773	1,188,476
2022-09-27	42.230	43.290	41.510	43.160	32.061	970,875
2022-09-26	41.850	42.980	41.010	42.070	31.251	840,905
2022-09-23	44.210	44.380	41.000	41.850	31.088	792,262
2022-09-22	42.960	44.390	42.250	43.250	32.128	657,020
2022-09-21	43.200	43.950	41.610	42.940	31.897	702,712
2022-09-20	41.990	43.620	41.620	43.200	32.091	558,838
2022-09-19	42.700	43.290	41.000	41.420	30.768	806,240
2022-09-16	44.320	44.490	42.780	42.880	31.853	633,971
2022-09-15	46.980	46.980	44.220	44.320	32.923	670,107
2022-09-14	45.700	46.950	44.880	46.480	34.527	556,890
2022-09-13	45.380	46.920	45.020	46.500	34.542	618,433
2022-09-09	47.000	48.300	44.500	45.180	33.561	773,115
2022-09-08	47.320	49.000	47.000	47.700	35.433	1,070,275
2022-09-07	46.180	48.730	46.180	47.370	35.188	990,796
2022-09-06	45.260	46.850	44.220	46.010	34.178	878,684
2022-09-05	47.280	47.280	45.010	45.260	33.621	541,201
2022-09-02	44.190	47.000	44.190	46.000	34.171	802,179
2022-09-01	45.850	45.990	44.380	44.500	33.056	399,508
2022-08-31	47.500	47.650	45.000	45.490	33.792	809,108
2022-08-30	49.620	49.620	47.000	47.780	35.493	731,928
2022-08-29	49.510	50.420	48.460	48.850	36.288	567,876
2022-08-26	50.580	51.800	48.680	49.940	37.097	906,395
2022-08-25	51.290	51.500	50.050	51.200	38.033	635,090
2022-08-24	53.340	53.600	50.590	50.660	37.632	1,030,343
2022-08-23	52.470	54.450	52.250	53.160	39.489	1,168,382
2022-08-22	52.550	53.550	51.820	53.000	39.370	933,531
2022-08-19	55.670	55.670	52.480	53.000	39.370	2,000,693
2022-08-18	51.960	55.660	51.960	55.490	41.220	3,175,961
2022-08-17	54.300	54.300	51.800	51.800	38.479	2,642,256
2022-08-16	57.000	58.000	54.150	54.620	40.574	2,940,986
2022-08-15	56.340	58.060	54.500	57.490	42.706	2,862,863
2022-08-12	59.590	60.460	55.500	55.930	41.547	1,745,922
2022-08-11	62.680	62.740	59.330	59.500	44.199	741,483
2022-08-10	61.880	62.570	60.990	61.690	45.826	604,756
2022-08-09	61.180	62.460	60.030	61.870	45.959	921,831
2022-08-08	58.990	61.000	57.600	60.300	44.793	959,137
2022-08-05	57.780	60.610	57.020	59.240	44.006	1,509,240

← NewerPage 17 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.