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
2026-07-22	56.800	60.400	56.230	57.350	57.350	2,985,919
2026-07-21	58.430	59.000	48.020	57.820	57.820	4,857,519
2026-07-20	72.000	72.960	56.020	56.020	56.020	5,202,605
2026-07-17	73.600	76.000	69.900	70.030	70.030	2,940,270
2026-07-16	72.520	77.970	71.520	74.090	74.090	3,080,082
2026-07-15	76.580	77.660	71.510	72.530	72.530	2,600,666
2026-07-14	75.010	76.980	72.130	76.780	76.780	2,250,967
2026-07-13	79.740	83.620	75.010	75.830	75.830	3,667,856
2026-07-10	79.000	80.310	76.780	76.860	76.860	3,003,366
2026-07-09	77.000	79.360	74.550	79.160	79.160	2,429,368
2026-07-08	83.550	84.880	76.000	77.000	77.000	3,361,959
2026-07-07	87.060	89.880	83.100	84.310	84.310	2,787,592
2026-07-06	91.770	93.140	88.280	88.840	88.840	3,094,571
2026-07-03	88.440	93.660	87.960	91.760	91.760	3,156,558
2026-07-02	84.610	94.880	81.030	90.400	90.400	6,045,708
2026-07-01	91.070	92.370	85.010	86.000	86.000	3,415,485
2026-06-30	90.510	91.840	88.000	89.840	89.840	3,054,616
2026-06-29	94.980	98.440	88.900	91.150	91.150	4,258,825
2026-06-26	95.060	95.380	90.410	94.470	94.470	4,449,654
2026-06-25	88.300	95.300	85.300	91.520	91.520	4,908,437
2026-06-24	87.530	88.660	85.180	88.000	88.000	2,710,319
2026-06-23	89.000	90.660	87.050	88.000	88.000	2,814,903
2026-06-22	95.000	96.490	87.410	89.270	89.270	5,584,947
2026-06-18	98.000	98.010	94.190	94.500	94.500	3,841,399
2026-06-17	89.970	98.000	89.010	95.400	95.400	5,678,338
2026-06-16	88.790	92.480	88.060	90.630	90.630	4,101,731
2026-06-15	85.400	90.770	82.470	88.790	88.790	3,565,033
2026-06-12	83.250	86.410	80.880	82.480	82.480	2,900,317
2026-06-11	79.150	82.870	78.980	80.790	80.790	2,666,714
2026-06-10	75.800	84.800	74.310	80.550	80.550	3,866,029
2026-06-09	72.990	75.360	70.500	74.800	74.800	2,419,943
2026-06-08	73.000	75.000	71.550	71.950	71.950	1,761,062
2026-06-05	76.100	78.790	74.500	75.910	75.910	1,642,601
2026-06-04	77.700	79.130	76.000	77.350	77.000	1,166,298
2026-06-03	80.280	81.280	76.900	78.470	78.115	2,181,421
2026-06-02	80.650	83.660	79.900	80.290	79.927	1,589,532
2026-06-01	78.430	82.300	78.300	80.000	79.638	1,834,170
2026-05-29	83.500	83.500	77.660	78.430	78.075	2,312,043
2026-05-28	85.430	85.890	81.200	83.500	83.122	2,225,677
2026-05-27	92.710	93.980	84.290	85.500	85.113	3,612,098
2026-05-26	93.000	93.750	88.360	91.500	91.086	3,227,418
2026-05-25	95.300	97.670	89.940	91.340	90.927	3,207,422
2026-05-22	87.010	95.480	86.860	93.130	92.709	4,359,322
2026-05-21	90.990	91.980	85.610	85.910	85.521	2,427,459
2026-05-20	89.130	91.000	87.500	89.850	89.443	1,756,724
2026-05-19	83.020	90.380	82.300	89.480	89.075	3,928,337
2026-05-18	81.500	85.350	80.390	83.690	83.311	1,826,155
2026-05-15	79.950	83.970	78.060	81.560	81.191	2,227,817
2026-05-14	83.770	84.800	79.880	80.280	79.917	2,154,496
2026-05-13	83.240	84.200	82.510	83.770	83.391	1,387,383
2026-05-12	88.290	88.630	84.110	84.420	84.038	2,495,723
2026-05-11	88.920	91.480	87.490	88.690	88.289	2,185,064
2026-05-08	87.610	90.240	85.670	88.560	88.159	1,996,424
2026-05-07	84.060	88.180	83.800	87.350	86.955	2,115,655
2026-05-06	87.980	87.980	84.010	84.910	84.526	3,182,565
2026-04-30	85.250	88.420	85.060	87.990	87.592	2,639,114
2026-04-29	83.160	87.770	81.000	86.450	86.059	2,876,096
2026-04-28	81.720	83.880	81.400	82.920	82.545	1,933,297
2026-04-27	80.390	83.950	78.800	82.140	81.768	2,473,918
2026-04-24	77.500	80.750	77.000	80.390	80.026	2,096,548

← NewerPage 2 of 5 · 243 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.