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
2025-10-27	76.700	81.000	76.370	79.020	78.662	1,869,388
2025-10-24	76.400	78.490	75.880	76.410	76.064	1,241,604
2025-10-23	79.000	79.000	75.150	76.350	76.005	1,039,687
2025-10-22	77.580	79.790	77.330	79.000	78.643	926,246
2025-10-21	76.820	79.480	75.580	78.210	77.856	1,744,841
2025-10-20	76.800	78.340	75.000	76.820	76.472	1,878,410
2025-10-17	77.000	79.870	75.580	77.060	76.711	1,759,517
2025-10-16	74.920	80.950	73.710	77.560	77.209	2,846,111
2025-10-15	74.990	76.600	74.000	74.930	74.591	1,796,211
2025-10-14	82.760	82.760	74.500	75.020	74.681	2,209,527
2025-10-13	78.880	83.700	77.800	82.840	82.465	2,073,089
2025-10-10	80.620	83.400	79.270	80.570	80.205	1,187,230
2025-10-09	81.180	82.270	78.490	80.620	80.255	1,668,481
2025-09-30	80.390	81.380	77.770	80.900	80.534	1,604,161
2025-09-29	82.670	82.670	79.400	80.800	80.434	2,117,335
2025-09-26	84.290	85.240	82.000	82.960	82.585	1,277,959
2025-09-25	86.970	87.490	83.980	84.240	83.859	1,944,840
2025-09-24	82.500	87.260	81.780	86.360	85.969	1,908,543
2025-09-23	84.790	87.650	80.510	83.000	82.624	2,668,458
2025-09-22	78.760	84.490	78.760	83.500	83.122	2,918,995
2025-09-19	80.000	81.000	77.250	78.700	78.344	1,605,566
2025-09-18	83.450	83.520	78.800	79.720	79.359	2,349,076
2025-09-17	78.510	83.680	78.270	83.320	82.943	2,255,353
2025-09-16	79.370	80.490	77.570	79.300	78.941	1,988,300
2025-09-15	78.000	80.500	76.000	79.340	78.981	2,170,230
2025-09-12	72.600	78.500	72.600	77.100	76.751	2,822,682
2025-09-11	72.020	74.660	71.580	73.150	72.819	1,544,121
2025-09-10	71.880	73.780	70.610	73.000	72.670	1,204,677
2025-09-09	74.070	74.070	71.180	71.720	71.396	1,456,562
2025-09-08	68.500	74.700	68.500	74.070	73.735	2,558,232
2025-09-05	66.500	69.560	65.670	69.090	68.777	1,862,124
2025-09-04	66.660	67.500	65.500	66.880	66.577	1,151,055
2025-09-03	68.530	68.640	66.090	66.850	66.548	1,252,265
2025-09-02	68.160	69.120	64.880	69.120	68.807	3,221,364
2025-09-01	70.010	70.280	67.460	68.500	68.190	2,373,570
2025-08-29	66.990	71.140	66.930	70.100	69.783	2,968,478
2025-08-28	66.000	66.970	64.480	66.130	65.831	2,047,887
2025-08-27	66.530	70.800	66.100	66.250	65.950	2,561,395
2025-08-26	68.010	68.980	67.200	67.600	67.294	1,777,198
2025-08-25	70.150	70.860	67.500	68.620	68.310	2,496,693
2025-08-22	68.530	71.480	67.300	70.200	69.882	2,341,648
2025-08-21	70.000	72.140	68.500	69.010	68.698	2,035,898
2025-08-20	67.700	70.800	66.800	69.000	68.688	2,206,017
2025-08-19	66.240	69.000	63.500	67.800	67.493	2,997,761
2025-08-18	64.940	66.000	63.840	65.540	65.243	1,689,866
2025-08-15	63.430	64.550	61.930	64.500	64.208	2,054,548
2025-08-14	65.650	65.650	61.860	63.500	63.213	3,476,127
2025-08-13	66.150	66.650	65.160	65.650	65.353	1,534,820
2025-08-12	65.710	67.380	65.200	66.460	66.159	1,468,340
2025-08-11	63.000	67.980	62.500	65.790	65.492	3,152,901
2025-08-08	62.700	64.000	62.160	62.990	62.705	1,230,909
2025-08-07	60.930	64.700	60.930	63.630	63.342	2,132,071
2025-08-06	62.280	62.790	60.630	61.330	61.053	1,731,607
2025-08-05	60.590	62.430	60.200	62.250	61.968	1,979,100
2025-08-04	58.500	62.340	57.680	60.880	60.605	3,473,014
2025-08-01	58.900	60.290	58.100	58.500	58.235	1,541,861
2025-07-31	61.000	61.580	58.800	59.500	59.231	3,252,311
2025-07-30	58.700	62.290	58.400	61.690	61.411	3,428,334
2025-07-29	58.730	59.200	57.410	58.780	58.514	2,044,327
2025-07-28	55.130	59.990	55.000	58.730	58.464	4,449,350

← NewerPage 5 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.