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
2026-04-23	80.770	81.280	77.400	77.500	77.149	2,121,270
2026-04-22	78.750	82.000	78.500	80.100	79.738	2,207,352
2026-04-21	78.470	80.240	77.560	78.720	78.364	1,549,275
2026-04-20	80.400	80.400	78.190	78.590	78.234	1,450,758
2026-04-17	78.000	80.400	77.880	79.500	79.140	1,274,905
2026-04-16	79.810	81.500	78.600	79.250	78.891	1,058,912
2026-04-15	79.100	81.790	78.180	78.570	78.215	1,652,628
2026-04-14	78.000	78.780	76.400	78.650	78.294	1,800,155
2026-04-13	80.000	80.000	76.800	77.130	76.781	1,868,822
2026-04-10	82.000	82.680	79.120	80.450	80.086	1,749,740
2026-04-09	83.250	83.250	80.330	80.770	80.405	2,010,748
2026-04-08	77.660	84.600	77.660	84.030	83.650	2,476,632
2026-04-07	78.000	78.000	76.000	76.740	76.393	1,192,809
2026-04-03	77.640	78.990	77.010	77.400	77.050	1,020,135
2026-04-02	79.670	80.490	77.280	77.830	77.478	1,249,165
2026-04-01	80.290	80.500	78.550	79.650	79.290	1,338,117
2026-03-31	80.920	81.600	77.800	78.500	78.145	1,709,594
2026-03-30	80.410	81.520	78.200	80.610	80.245	1,831,588
2026-03-27	76.060	80.330	75.310	80.140	79.777	1,981,709
2026-03-26	76.910	78.220	75.300	76.230	75.885	1,744,886
2026-03-25	74.300	77.680	74.300	76.720	76.373	1,550,275
2026-03-24	74.000	74.690	71.800	74.300	73.964	1,829,873
2026-03-23	75.520	76.800	72.180	72.400	72.072	2,377,366
2026-03-20	79.000	79.920	76.210	76.210	75.865	1,245,305
2026-03-19	83.150	84.260	77.770	78.020	77.667	3,136,303
2026-03-18	84.190	84.370	82.080	84.260	83.879	1,183,856
2026-03-17	86.000	86.890	83.490	83.780	83.401	1,317,318
2026-03-16	86.520	87.080	83.990	85.200	84.815	1,818,273
2026-03-13	85.710	88.650	85.570	86.600	86.208	1,704,716
2026-03-12	86.970	88.490	85.010	85.580	85.193	1,255,214
2026-03-11	90.000	90.000	86.900	87.450	87.054	1,195,458
2026-03-10	85.180	89.550	85.080	89.300	88.896	1,433,753
2026-03-09	87.920	87.920	82.800	85.000	84.615	1,995,353
2026-03-06	88.920	90.200	87.520	89.050	88.647	1,128,515
2026-03-05	88.880	90.900	88.000	88.180	87.781	1,481,541
2026-03-04	87.650	89.420	86.700	87.170	86.776	1,662,178
2026-03-03	94.500	96.950	88.000	88.600	88.199	2,955,742
2026-03-02	95.010	96.760	93.880	95.650	95.217	1,642,350
2026-02-27	97.800	99.480	96.180	97.600	97.158	1,009,730
2026-02-26	95.630	98.230	94.500	97.800	97.358	1,127,472
2026-02-25	96.000	96.180	93.880	95.630	95.197	1,153,594
2026-02-24	102.25	102.25	93.770	95.020	94.590	2,065,741
2026-02-13	97.210	100.98	96.900	98.620	98.174	2,216,112
2026-02-12	98.430	98.430	95.200	95.830	95.396	915,152
2026-02-11	95.930	97.700	93.700	96.500	96.063	1,131,641
2026-02-10	97.600	98.800	95.390	95.930	95.496	1,486,993
2026-02-09	99.000	100.30	96.490	97.920	97.477	2,346,714
2026-02-06	91.470	99.300	89.850	97.300	96.860	3,415,720
2026-02-05	89.220	93.300	88.690	91.390	90.977	1,670,640
2026-02-04	90.270	91.190	86.290	89.290	88.886	2,769,847
2026-02-03	92.210	93.380	90.760	91.350	90.937	1,327,297
2026-02-02	94.000	96.010	90.080	90.400	89.991	2,012,061
2026-01-30	95.150	95.560	91.300	94.000	93.575	1,727,957
2026-01-29	98.470	99.800	93.000	95.150	94.720	2,609,007
2026-01-28	97.190	99.330	95.560	98.450	98.005	1,636,909
2026-01-27	96.600	98.280	95.160	97.200	96.760	1,446,265
2026-01-26	99.680	100.79	95.500	96.600	96.163	1,868,553
2026-01-23	99.600	103.18	97.290	99.990	99.538	2,969,696
2026-01-22	99.500	100.60	96.260	98.160	97.716	2,527,850
2026-01-21	91.100	99.500	91.100	98.440	97.995	2,957,001

← NewerPage 3 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.