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
2022-08-04	59.490	60.490	56.110	57.790	42.929	1,259,637
2022-08-03	60.710	61.660	58.220	58.580	43.515	1,168,934
2022-08-02	60.600	62.000	59.910	60.170	44.697	983,123
2022-08-01	61.630	63.630	60.000	61.990	46.048	909,816
2022-07-29	62.380	63.800	61.420	61.980	46.041	1,163,822
2022-07-28	62.000	64.390	61.610	62.260	46.249	1,750,339
2022-07-27	57.990	62.440	57.120	62.000	46.056	2,259,212
2022-07-26	58.990	58.990	56.710	57.980	43.070	994,806
2022-07-25	61.000	62.000	58.020	58.150	43.196	1,198,993
2022-07-22	59.110	60.860	59.000	60.550	44.979	1,463,090
2022-07-21	53.480	61.600	53.480	60.490	44.934	4,459,837
2022-07-20	55.370	55.370	52.820	53.850	40.002	1,768,226
2022-07-19	52.770	55.000	52.280	54.950	40.819	1,635,418
2022-07-18	53.440	54.410	52.020	52.950	39.333	984,317
2022-07-15	53.240	54.680	51.150	53.980	40.098	1,723,901
2022-07-14	48.070	52.880	47.850	52.680	39.133	1,302,561
2022-07-13	47.830	49.100	47.500	48.630	36.124	706,137
2022-07-12	51.010	51.010	47.810	47.850	35.545	1,193,007
2022-07-11	52.060	52.060	50.200	50.250	37.328	1,310,045
2022-07-08	53.270	54.000	51.510	52.000	38.628	1,068,057
2022-07-07	50.200	54.570	50.200	53.960	40.084	2,004,519
2022-07-06	52.660	52.800	50.200	50.200	37.290	858,504
2022-07-05	52.070	53.600	50.880	51.630	38.353	1,853,139
2022-07-04	54.580	54.580	51.200	53.300	39.593	1,931,712
2022-07-01	52.650	55.450	52.650	54.300	40.336	1,274,752
2022-06-30	52.000	55.470	51.990	54.290	40.329	2,119,994
2022-06-29	51.800	52.230	49.660	52.230	38.798	2,462,453
2022-06-28	51.400	52.370	49.500	52.100	38.702	4,068,273
2022-06-27	54.500	54.500	50.800	51.750	38.442	3,428,235
2022-06-24	50.600	58.990	50.500	52.910	39.304	6,159,267
2022-06-23	47.020	49.350	45.920	49.350	36.659	3,466,542
2022-06-22	44.040	48.200	43.020	47.800	35.508	3,532,271
2022-06-21	45.590	46.460	43.000	43.900	32.611	1,865,357
2022-06-20	46.000	47.110	44.760	45.200	33.576	2,269,217
2022-06-17	42.510	46.370	42.510	45.910	34.104	2,293,922
2022-06-16	43.130	44.800	43.000	43.330	32.187	1,840,053
2022-06-15	41.250	44.790	41.200	43.130	32.039	2,401,991
2022-06-14	43.010	43.010	40.500	41.400	30.754	1,201,053
2022-06-13	41.320	43.390	41.320	42.500	31.571	1,331,599
2022-06-10	41.300	42.800	40.230	42.000	31.199	1,423,037
2022-06-09	42.280	42.450	40.580	40.700	30.233	750,461
2022-06-08	42.500	43.160	40.660	41.990	31.192	1,729,326
2022-06-07	44.680	45.020	41.880	42.020	31.214	3,754,644
2022-06-06	45.200	46.440	42.300	45.310	33.658	4,561,224
2022-06-02	40.000	44.000	38.060	43.260	32.135	4,539,947
2022-06-01	37.360	42.050	36.680	39.120	29.060	1,905,003
2022-05-31	35.850	37.160	34.560	37.000	27.485	947,941
2022-05-30	35.100	35.880	34.030	35.850	26.631	713,411
2022-05-27	35.150	36.580	34.220	34.850	25.888	762,002
2022-05-26	36.230	36.400	35.060	35.300	26.222	632,637
2022-05-25	36.150	36.550	35.080	36.180	26.876	723,048
2022-05-24	36.480	38.870	36.150	36.150	26.854	747,838
2022-05-23	37.100	38.150	36.650	38.000	28.228	743,501
2022-05-20	36.600	37.370	36.120	37.120	27.574	851,812
2022-05-19	35.010	36.670	35.010	36.500	27.114	436,467
2022-05-18	35.520	36.760	35.230	35.560	26.415	547,201
2022-05-17	35.260	36.490	34.710	35.250	26.185	320,946
2022-05-16	35.600	37.140	35.480	35.620	26.460	550,803
2022-05-13	36.700	38.100	35.530	35.780	26.579	524,000
2022-05-12	37.570	37.570	36.050	36.210	26.898	637,427

← NewerPage 18 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.