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
2022-05-11	36.420	38.570	34.780	37.930	28.176	1,154,414
2022-05-10	35.000	35.970	34.770	35.470	26.348	446,654
2022-05-09	34.070	35.650	33.510	35.250	26.185	424,056
2022-05-06	33.700	35.490	33.700	34.070	25.308	613,003
2022-05-05	34.080	35.480	33.790	34.600	25.702	617,739
2022-04-29	32.900	34.130	31.650	33.940	25.212	964,033
2022-04-28	30.200	32.270	30.200	31.600	23.474	1,370,509
2022-04-27	29.980	31.050	28.590	30.240	22.463	1,426,882
2022-04-26	33.240	35.000	29.810	29.990	22.278	1,558,576
2022-04-25	37.010	37.010	33.100	33.250	24.699	2,162,734
2022-04-22	38.370	39.410	37.020	37.430	27.804	833,189
2022-04-21	41.070	41.490	38.000	39.350	29.231	906,883
2022-04-20	41.290	41.640	40.150	41.090	30.523	292,485
2022-04-19	41.000	42.080	40.570	41.310	30.687	846,479
2022-04-18	39.770	42.660	38.610	41.590	30.895	1,100,102
2022-04-15	40.020	40.570	39.180	39.670	29.468	412,542
2022-04-14	41.060	41.880	39.570	40.800	30.308	689,330
2022-04-13	41.800	41.810	39.990	41.080	30.516	490,428
2022-04-12	42.180	42.410	40.280	41.490	30.820	635,013
2022-04-11	43.200	43.200	40.400	42.170	31.325	817,286
2022-04-08	43.000	43.780	42.220	42.570	31.623	501,040
2022-04-07	44.580	44.770	43.150	43.450	32.276	481,106
2022-04-06	44.890	45.450	43.570	44.670	33.183	574,510
2022-04-01	44.400	45.200	44.100	44.890	33.346	356,163
2022-03-31	46.000	46.300	44.610	44.830	33.301	549,035
2022-03-30	44.680	46.400	43.860	45.770	34.000	453,761
2022-03-29	46.390	46.390	44.000	44.670	33.183	594,002
2022-03-28	46.800	46.800	44.850	45.840	34.052	758,468
2022-03-25	46.700	47.240	45.010	45.800	34.022	700,334
2022-03-24	48.000	49.180	46.000	46.420	34.483	1,264,013
2022-03-23	48.080	51.210	47.810	48.000	35.656	1,586,789
2022-03-22	47.890	47.890	45.900	46.860	34.809	506,760
2022-03-21	45.870	48.000	44.600	47.510	35.292	944,984
2022-03-18	44.870	45.790	44.350	45.200	33.576	597,005
2022-03-17	44.000	46.710	43.980	45.420	33.740	973,212
2022-03-16	42.950	44.000	41.290	43.910	32.618	704,979
2022-03-15	45.080	45.640	42.530	42.530	31.593	512,188
2022-03-14	45.760	46.280	44.380	45.000	33.428	680,020
2022-03-11	45.570	46.180	44.250	45.750	33.985	752,592
2022-03-10	48.720	48.720	45.300	46.290	34.386	1,377,793
2022-03-09	48.780	48.780	44.220	48.000	35.656	1,310,519
2022-03-08	49.410	50.190	46.910	48.490	36.020	894,338
2022-03-07	50.510	51.190	48.810	49.410	36.704	862,942
2022-03-04	51.290	52.380	50.340	51.220	38.048	861,636
2022-03-03	54.000	54.660	50.310	51.100	37.959	2,205,084
2022-03-02	55.390	55.390	53.300	54.660	40.604	1,192,426
2022-03-01	53.000	57.510	53.000	55.390	41.146	2,512,867
2022-02-28	53.120	54.500	52.250	53.320	39.608	561,083
2022-02-25	52.610	54.770	52.520	53.760	39.935	979,676
2022-02-24	54.000	55.290	51.680	53.390	39.660	1,359,664
2022-02-23	52.000	54.780	51.990	54.500	40.485	918,759
2022-02-22	52.410	52.420	50.800	52.000	38.628	709,450
2022-02-21	51.970	54.210	51.970	52.700	39.148	938,377
2022-02-18	54.190	54.190	51.750	52.400	38.925	1,065,337
2022-02-17	53.300	55.310	53.010	54.190	40.254	996,538
2022-02-16	53.250	54.000	52.520	53.290	39.586	761,107
2022-02-15	54.170	54.990	52.400	53.200	39.519	919,157
2022-02-14	54.020	54.100	52.670	53.850	40.002	524,149
2022-02-11	55.110	55.110	52.470	54.670	40.611	1,197,489
2022-02-10	58.020	58.500	54.580	55.110	40.938	1,000,236

← NewerPage 19 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.