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
2026-01-21	91.100	99.500	91.100	98.440	97.995	2,957,001
2026-01-20	96.000	96.000	91.050	92.050	91.634	1,691,203
2026-01-19	94.040	96.600	91.390	95.160	94.729	2,315,268
2026-01-16	89.450	92.760	89.450	92.400	91.982	1,613,574
2026-01-15	88.500	91.500	88.000	89.450	89.045	1,802,677
2026-01-14	90.070	93.700	87.240	89.210	88.806	3,762,212
2026-01-13	96.280	97.210	89.000	90.000	89.593	5,109,279
2026-01-12	96.510	100.16	94.090	99.200	98.751	5,324,187
2026-01-09	92.540	101.50	92.100	95.600	95.167	5,396,670
2026-01-08	87.660	94.750	87.510	92.250	91.833	4,784,649
2026-01-07	85.000	90.500	85.000	89.580	89.175	4,775,962
2026-01-06	85.990	87.490	83.800	83.820	83.441	3,297,870
2026-01-05	88.360	92.390	83.680	87.660	87.263	4,684,012
2025-12-31	84.800	89.400	84.800	87.600	87.204	3,732,446
2025-12-30	80.600	85.800	80.210	84.800	84.416	2,309,428
2025-12-29	83.020	85.950	76.840	82.220	81.848	4,956,404
2025-12-26	77.000	88.000	76.210	84.000	83.620	5,982,144
2025-12-25	76.410	77.080	74.910	75.750	75.407	1,304,366
2025-12-24	72.960	76.980	72.000	76.420	76.074	2,266,477
2025-12-23	73.800	74.960	72.500	72.880	72.550	1,626,826
2025-12-22	71.150	74.600	70.000	73.350	73.018	2,795,819
2025-12-19	69.850	70.950	69.000	70.010	69.693	800,911
2025-12-18	70.950	71.680	69.330	69.510	69.196	867,065
2025-12-17	70.500	71.200	69.730	70.620	70.301	893,937
2025-12-16	73.000	73.420	70.600	70.750	70.430	1,177,146
2025-12-15	71.160	73.490	69.920	73.070	72.739	2,025,130
2025-12-12	69.460	71.450	67.690	71.450	71.127	1,952,558
2025-12-11	70.410	71.250	69.000	69.040	68.728	1,122,111
2025-12-10	70.990	72.280	70.250	70.400	70.081	953,621
2025-12-09	71.000	71.780	70.110	70.800	70.480	1,216,011
2025-12-08	74.230	74.480	69.430	69.900	69.584	2,609,646
2025-12-05	72.080	74.170	71.720	73.950	73.615	983,099
2025-12-04	73.300	73.460	71.600	72.220	71.893	849,268
2025-12-03	71.600	74.500	71.000	72.560	72.232	1,944,803
2025-12-02	70.890	73.500	70.100	70.820	70.500	1,162,624
2025-12-01	71.830	72.590	70.300	72.330	72.003	1,331,184
2025-11-28	70.380	72.820	70.380	72.110	71.784	931,041
2025-11-27	73.740	73.740	70.200	70.530	70.211	1,585,488
2025-11-26	70.700	74.580	69.510	72.990	72.660	1,871,035
2025-11-25	69.700	72.380	69.500	70.140	69.823	1,426,335
2025-11-24	66.140	71.000	66.140	69.700	69.385	1,830,088
2025-11-21	66.660	68.280	65.690	66.600	66.299	1,533,743
2025-11-20	69.280	69.810	66.370	67.600	67.294	1,808,844
2025-11-19	70.410	71.350	68.330	69.280	68.967	1,425,758
2025-11-18	72.400	72.400	70.320	70.880	70.559	842,064
2025-11-17	72.000	72.410	70.500	70.750	70.430	1,266,294
2025-11-14	73.140	73.440	70.600	72.830	72.501	1,484,234
2025-11-13	70.850	74.500	70.000	73.140	72.809	1,814,983
2025-11-12	72.190	72.410	70.200	70.960	70.639	1,339,262
2025-11-11	75.140	75.140	72.200	72.220	71.893	1,057,805
2025-11-10	72.270	76.280	72.270	74.050	73.715	2,043,007
2025-11-07	71.700	73.110	70.890	72.260	71.933	1,440,163
2025-11-06	71.840	73.400	71.110	71.770	71.445	1,341,353
2025-11-05	70.630	73.180	70.630	71.850	71.525	1,385,822
2025-11-04	75.150	76.980	71.500	72.330	72.003	1,887,502
2025-11-03	78.900	78.900	74.130	75.900	75.557	1,670,490
2025-10-31	79.180	82.600	78.080	78.850	78.493	2,383,667
2025-10-30	80.480	81.880	77.700	79.180	78.822	1,401,496
2025-10-29	78.080	80.800	76.100	80.480	80.116	1,175,966
2025-10-28	79.090	79.290	77.280	77.600	77.249	761,361

← NewerPage 4 of 21 · 1,213 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.