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
2022-02-09	58.880	59.670	57.560	57.840	42.966	670,634
2022-02-08	59.000	59.890	56.910	58.700	43.605	601,607
2022-02-07	61.000	61.140	58.580	59.400	44.125	481,209
2022-01-28	59.300	61.990	58.280	59.990	44.563	1,232,470
2022-01-27	63.000	63.850	58.000	59.650	44.310	1,017,476
2022-01-26	62.500	63.500	61.550	63.500	47.170	292,503
2022-01-25	63.050	63.600	61.550	62.120	46.145	744,536
2022-01-24	64.720	66.000	63.360	63.780	47.378	480,768
2022-01-21	64.800	65.750	64.180	64.780	48.121	351,195
2022-01-20	68.000	68.000	64.940	65.870	48.931	781,870
2022-01-19	70.530	71.500	65.570	67.380	50.052	1,245,611
2022-01-18	68.690	70.860	67.960	70.860	52.637	533,107
2022-01-17	68.900	70.130	65.570	69.520	51.642	932,591
2022-01-14	66.000	68.750	64.690	68.330	50.758	1,349,974
2022-01-13	68.090	68.320	65.180	65.800	48.879	1,187,264
2022-01-12	64.980	68.880	64.200	68.090	50.580	1,237,204
2022-01-11	69.300	69.980	64.000	64.980	48.270	1,509,946
2022-01-10	69.000	70.430	68.000	69.500	51.627	1,263,345
2022-01-07	73.240	75.470	68.500	70.000	51.999	1,840,742
2022-01-06	76.010	76.010	70.930	74.140	55.074	1,727,662
2022-01-05	80.380	80.990	74.040	74.900	55.639	1,796,384
2022-01-04	80.500	81.600	77.000	79.800	59.278	1,340,223
2021-12-31	74.900	81.300	74.770	80.680	59.932	1,838,826
2021-12-30	75.530	76.600	73.300	76.090	56.523	1,155,802
2021-12-29	75.720	75.990	73.300	74.990	55.705	1,150,555
2021-12-28	79.980	79.980	75.690	76.280	56.664	1,729,364
2021-12-27	81.500	81.890	76.790	79.600	59.130	1,097,679
2021-12-24	80.200	81.450	79.070	81.000	60.170	615,239
2021-12-23	81.630	82.820	78.800	81.000	60.170	1,358,483
2021-12-22	81.600	82.390	78.230	81.700	60.690	1,374,418
2021-12-21	80.000	82.250	77.120	80.000	59.427	2,275,195
2021-12-20	80.610	82.900	78.000	80.000	59.427	4,531,135
2021-12-17	70.800	76.840	70.090	76.300	56.678	4,820,641
2021-12-16	69.000	72.200	67.100	71.500	53.113	2,722,333
2021-12-15	72.800	74.500	69.500	69.730	51.798	2,397,831
2021-12-14	75.710	75.710	72.110	74.860	55.609	1,267,598
2021-12-13	73.700	75.200	71.380	74.190	55.111	1,680,065
2021-12-10	75.180	76.990	72.760	73.810	54.829	2,294,806
2021-12-09	79.990	82.970	76.200	77.400	57.496	2,954,645
2021-12-08	72.550	79.000	69.500	79.000	58.684	3,126,572
2021-12-07	73.900	76.710	70.760	72.400	53.781	3,586,888
2021-12-06	72.980	76.840	70.720	72.160	53.603	2,990,699
2021-12-03	69.710	71.950	68.120	69.790	51.843	1,136,380
2021-12-02	71.980	74.900	69.620	71.140	52.845	2,356,948
2021-12-01	72.400	73.000	70.500	71.980	53.469	3,246,621
2021-11-30	67.350	76.000	67.350	72.600	53.930	4,287,271
2021-11-29	65.800	68.590	65.800	67.180	49.904	1,443,254
2021-11-26	67.500	68.350	65.760	67.480	50.127	1,597,407
2021-11-25	69.340	70.000	67.040	67.570	50.193	1,807,638
2021-11-24	58.550	67.890	57.760	67.040	49.800	2,397,796
2021-11-23	59.600	60.550	57.390	58.640	43.560	497,438
2021-11-22	59.540	60.980	59.120	59.600	44.273	393,005
2021-11-19	59.530	61.460	59.170	59.250	44.013	393,620
2021-11-18	62.000	62.710	59.310	59.530	44.221	776,990
2021-11-17	56.240	60.990	55.230	60.990	45.306	1,171,764
2021-11-16	59.150	60.330	55.700	56.240	41.777	882,642
2021-11-15	58.190	59.770	57.350	59.150	43.939	587,191
2021-11-12	56.880	57.820	56.000	56.970	42.319	431,220
2021-11-11	57.000	58.880	56.500	57.420	42.654	755,725
2021-11-10	55.500	57.200	54.050	57.000	42.342	707,257

← NewerPage 20 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.