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
2025-07-25	53.200	55.500	53.200	55.100	54.851	2,031,418
2025-07-24	53.370	54.180	52.800	53.670	53.427	1,551,734
2025-07-23	53.600	54.000	53.050	53.670	53.427	1,439,312
2025-07-22	55.200	56.350	53.640	54.070	53.825	2,710,846
2025-07-21	53.990	55.490	53.300	54.770	54.522	1,778,188
2025-07-18	55.400	55.660	53.500	53.990	53.746	1,460,172
2025-07-17	53.390	55.780	53.110	55.400	55.149	2,079,518
2025-07-16	53.550	54.360	53.060	54.100	53.855	1,736,370
2025-07-15	51.380	54.560	51.380	54.080	53.835	3,072,769
2025-07-14	50.600	52.190	50.570	51.660	51.426	1,878,453
2025-07-11	50.040	51.200	49.730	50.560	50.331	1,477,676
2025-07-10	51.500	52.540	49.810	50.100	49.873	3,129,798
2025-07-09	53.330	53.550	51.000	51.560	51.327	2,715,194
2025-07-08	53.160	55.450	52.830	53.500	53.258	2,178,040
2025-07-07	51.880	53.450	51.600	53.330	53.089	1,771,880
2025-07-04	52.600	52.710	51.400	52.200	51.964	1,299,584
2025-07-03	53.240	53.920	51.510	52.600	52.362	2,264,709
2025-07-02	54.470	56.880	52.620	53.220	52.979	2,857,493
2025-07-01	54.100	55.090	53.180	55.070	54.821	2,274,241
2025-06-30	50.780	54.500	50.710	54.310	54.064	4,047,357
2025-06-27	52.310	53.960	50.850	51.020	50.789	3,011,793
2025-06-26	53.300	54.440	52.160	52.490	52.253	2,729,168
2025-06-25	50.510	53.180	50.110	53.120	52.880	3,591,666
2025-06-24	50.140	53.200	49.900	50.700	50.471	3,599,597
2025-06-23	50.180	50.680	49.310	50.050	49.824	1,623,022
2025-06-20	50.500	52.000	49.110	50.500	50.272	3,364,923
2025-06-19	55.600	55.600	49.000	50.250	50.023	6,424,682
2025-06-18	52.500	56.790	52.150	55.000	54.751	3,793,713
2025-06-17	52.700	54.480	52.030	52.800	52.561	3,262,451
2025-06-16	52.900	55.000	51.930	52.300	52.063	4,193,713
2025-06-13	52.110	53.990	50.610	53.300	53.059	3,819,544
2025-06-12	49.200	53.530	47.790	52.210	51.974	7,340,122
2025-06-11	46.000	50.950	45.910	49.190	48.967	5,791,614
2025-06-10	46.290	46.820	44.670	46.350	46.140	3,270,779
2025-06-09	44.980	45.880	42.980	45.160	44.956	3,166,742
2025-06-06	56.010	56.960	55.080	56.880	43.456	1,723,330
2025-06-05	54.600	56.660	53.860	56.030	42.807	1,757,347
2025-06-04	55.720	55.720	54.600	54.700	41.791	833,639
2025-06-03	53.600	55.940	53.100	54.900	41.944	1,621,713
2025-05-30	53.670	54.740	53.010	53.550	40.912	1,780,957
2025-05-29	54.100	55.050	52.620	53.070	40.546	1,891,966
2025-05-28	55.930	56.850	54.350	54.450	41.600	1,986,892
2025-05-27	53.950	56.480	53.600	55.700	42.555	2,667,667
2025-05-26	51.680	55.490	51.660	54.090	41.325	2,024,161
2025-05-23	52.110	54.400	52.100	53.370	40.775	2,536,375
2025-05-22	52.990	53.610	51.700	52.000	39.728	1,755,871
2025-05-21	53.000	53.880	51.880	53.200	40.645	1,425,260
2025-05-20	55.000	55.000	52.550	52.960	40.462	1,600,030
2025-05-19	54.100	55.500	53.860	54.500	41.638	1,637,673
2025-05-16	53.360	55.550	52.000	54.620	41.730	3,002,197
2025-05-15	54.500	54.980	53.460	53.800	41.103	1,130,963
2025-05-14	54.440	55.260	53.260	54.120	41.348	2,422,314
2025-05-13	54.100	54.510	52.900	53.750	41.065	1,800,973
2025-05-12	54.000	54.270	52.400	53.890	41.172	2,520,187
2025-05-09	53.420	54.240	52.270	53.630	40.973	2,350,370
2025-05-08	51.820	53.500	51.390	53.420	40.813	4,999,017
2025-05-07	55.230	56.490	53.580	54.040	41.287	3,561,650
2025-05-06	54.990	55.940	53.380	54.710	41.798	3,475,264
2025-04-30	55.820	56.620	53.630	54.800	41.867	4,301,109
2025-04-29	54.000	57.500	54.000	55.820	42.647	2,998,637

← NewerPage 6 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.