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
2025-04-28	53.800	55.470	53.000	54.530	41.661	3,486,735
2025-04-25	57.150	58.650	52.910	56.480	43.151	6,276,875
2025-04-24	54.530	59.490	54.320	58.090	44.381	6,052,387
2025-04-23	55.200	58.000	54.010	55.120	42.112	4,714,479
2025-04-22	53.750	55.380	52.700	55.000	42.020	2,799,748
2025-04-21	51.750	55.490	51.200	53.860	41.149	3,197,799
2025-04-18	51.750	53.930	50.810	51.230	39.140	3,071,181
2025-04-17	50.550	53.100	48.860	51.060	39.010	3,249,200
2025-04-16	50.390	51.200	48.800	49.320	37.681	2,799,890
2025-04-15	48.590	51.500	47.170	50.890	38.880	4,085,645
2025-04-14	48.730	50.780	48.380	49.070	37.490	3,160,540
2025-04-11	45.400	48.800	45.400	48.380	36.962	2,892,433
2025-04-10	46.010	47.170	45.490	45.900	35.068	2,840,825
2025-04-09	40.500	45.890	40.010	45.710	34.922	3,962,466
2025-04-08	41.930	41.930	39.600	41.380	31.614	2,738,934
2025-04-07	39.780	41.490	38.500	39.300	30.025	3,980,641
2025-04-03	43.700	44.140	41.790	42.150	32.203	1,211,139
2025-04-02	43.850	44.400	43.010	43.910	33.547	849,734
2025-04-01	43.640	44.390	43.290	43.520	33.249	778,442
2025-03-31	44.050	44.140	42.280	43.350	33.119	2,125,509
2025-03-28	44.500	45.800	44.000	44.240	33.799	1,914,992
2025-03-27	44.880	45.500	44.210	44.820	34.243	1,040,057
2025-03-26	43.990	45.080	43.990	44.800	34.227	1,018,893
2025-03-25	44.150	44.770	43.830	43.950	33.578	1,097,964
2025-03-24	43.790	45.060	42.600	43.550	33.272	1,319,848
2025-03-21	45.790	46.300	44.200	44.800	34.227	1,255,049
2025-03-20	46.120	47.300	45.490	46.000	35.144	2,073,230
2025-03-19	44.500	46.220	43.890	46.060	35.190	1,973,017
2025-03-18	45.000	45.400	43.560	44.530	34.021	1,977,797
2025-03-17	44.280	45.180	43.530	44.690	34.143	1,462,571
2025-03-14	44.980	45.130	43.020	44.700	34.151	2,351,763
2025-03-13	47.510	48.290	44.000	44.800	34.227	2,921,935
2025-03-12	42.190	47.490	41.940	46.330	35.396	5,139,399
2025-03-11	42.100	42.430	41.600	42.100	32.164	1,243,639
2025-03-10	42.060	42.850	42.060	42.460	32.439	1,636,726
2025-03-07	41.420	42.990	41.030	42.190	32.233	2,725,468
2025-03-06	39.430	42.120	39.100	41.510	31.714	3,750,804
2025-03-05	38.100	39.150	37.510	39.100	29.872	1,478,531
2025-03-04	37.220	38.640	37.200	38.080	29.093	1,128,024
2025-03-03	37.840	38.340	37.180	37.320	28.513	1,623,850
2025-02-28	38.940	38.940	37.310	37.830	28.902	2,220,463
2025-02-27	36.580	38.100	36.320	38.010	29.040	1,792,430
2025-02-26	36.900	37.800	36.360	36.790	28.108	1,300,093
2025-02-25	36.360	37.250	35.790	37.130	28.367	1,653,740
2025-02-24	36.890	37.350	36.000	36.500	27.886	1,872,452
2025-02-21	34.850	37.040	34.740	36.340	27.764	2,896,052
2025-02-20	33.850	35.140	33.830	34.900	26.664	1,407,508
2025-02-19	33.390	34.190	33.380	33.830	25.846	871,635
2025-02-18	34.000	34.000	33.400	33.450	25.556	534,250
2025-02-17	33.900	34.070	33.300	33.710	25.755	629,125
2025-02-14	33.650	34.230	33.510	33.770	25.800	619,812
2025-02-13	34.520	34.650	33.680	33.720	25.762	779,638
2025-02-12	34.500	34.740	34.250	34.510	26.366	799,836
2025-02-11	35.290	35.300	34.090	34.500	26.358	1,104,177
2025-02-10	33.680	35.660	33.170	35.160	26.862	1,988,188
2025-02-07	33.450	33.950	33.090	33.690	25.739	1,134,091
2025-02-06	33.690	34.100	33.060	33.420	25.533	749,967
2025-02-05	34.000	34.500	32.630	33.410	25.525	769,415
2025-01-27	32.720	34.800	32.720	33.800	25.823	1,822,629
2025-01-24	31.510	32.990	31.510	32.860	25.105	638,901

← NewerPage 7 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.