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
2025-01-23	32.780	32.780	31.800	31.810	24.303	577,448
2025-01-22	33.000	33.000	32.200	32.470	24.807	657,360
2025-01-21	32.420	32.970	32.120	32.740	25.013	990,047
2025-01-20	31.500	32.190	31.150	32.120	24.540	688,421
2025-01-17	29.970	31.500	29.970	31.340	23.944	811,622
2025-01-16	30.230	30.990	30.010	30.180	23.058	459,275
2025-01-15	30.590	30.590	29.820	30.210	23.081	545,411
2025-01-14	29.390	30.350	28.960	30.290	23.142	553,410
2025-01-13	29.000	29.650	28.640	29.100	22.232	267,196
2025-01-10	29.900	30.140	29.120	29.160	22.278	308,180
2025-01-09	29.400	30.180	29.400	29.900	22.844	323,442
2025-01-08	29.500	30.590	29.250	29.900	22.844	872,868
2025-01-07	29.070	29.800	28.530	29.790	22.760	681,640
2025-01-06	28.850	29.200	28.020	28.500	21.774	538,673
2025-01-03	29.410	29.970	28.830	28.830	22.026	479,887
2025-01-02	30.010	30.490	29.320	29.520	22.553	545,517
2024-12-31	31.220	31.220	30.220	30.220	23.088	593,145
2024-12-30	31.320	31.630	30.890	31.220	23.852	425,734
2024-12-27	30.440	31.740	30.440	31.210	23.844	578,117
2024-12-26	30.090	30.750	30.090	30.630	23.401	473,270
2024-12-25	30.020	30.450	29.920	30.160	23.042	489,043
2024-12-24	30.040	30.580	29.960	30.440	23.256	439,804
2024-12-23	31.150	31.350	30.000	30.010	22.928	607,232
2024-12-20	30.670	31.480	30.650	31.150	23.799	422,822
2024-12-19	30.460	30.780	30.020	30.670	23.432	479,211
2024-12-18	31.050	31.210	30.370	30.820	23.547	509,801
2024-12-17	31.900	32.200	31.030	31.040	23.715	553,972
2024-12-16	32.400	32.520	31.820	31.960	24.417	493,625
2024-12-13	33.270	33.270	32.220	32.230	24.624	616,839
2024-12-12	32.680	33.240	32.480	33.020	25.227	636,058
2024-12-11	32.870	33.350	32.650	32.860	25.105	604,917
2024-12-10	33.940	34.180	32.890	32.900	25.136	878,814
2024-12-09	32.980	33.480	32.840	33.150	25.327	645,006
2024-12-06	32.880	33.220	32.400	32.900	25.136	654,296
2024-12-05	32.520	33.120	32.450	32.870	25.113	501,802
2024-12-04	33.000	33.370	32.450	32.700	24.983	950,332
2024-12-03	34.110	34.110	33.000	33.130	25.311	975,559
2024-12-02	33.250	33.950	33.070	33.700	25.747	697,011
2024-11-29	32.690	33.880	32.280	33.040	25.243	691,520
2024-11-28	32.750	33.380	32.500	32.550	24.868	394,668
2024-11-27	32.070	32.960	31.500	32.900	25.136	631,112
2024-11-26	32.330	32.900	31.880	32.170	24.578	542,283
2024-11-25	31.870	32.850	31.770	32.600	24.906	548,537
2024-11-22	33.020	33.460	31.750	31.870	24.349	802,344
2024-11-21	33.230	33.660	32.800	33.180	25.350	642,422
2024-11-20	32.990	33.630	32.850	33.290	25.434	489,023
2024-11-19	31.930	33.140	31.910	33.090	25.281	657,480
2024-11-18	32.890	32.890	31.600	31.800	24.295	769,226
2024-11-15	33.930	34.010	32.370	32.370	24.731	893,711
2024-11-14	34.200	34.690	33.310	33.330	25.464	765,206
2024-11-13	34.310	34.650	33.460	34.520	26.373	985,957
2024-11-12	35.850	35.870	34.170	34.460	26.327	1,691,748
2024-11-11	33.080	35.990	32.950	35.850	27.389	2,349,894
2024-11-08	33.380	34.140	33.200	33.420	25.533	1,426,733
2024-11-07	33.190	34.010	32.900	33.300	25.441	1,070,732
2024-11-06	32.540	34.380	32.540	33.150	25.327	2,309,998
2024-11-05	31.200	32.560	31.200	32.480	24.815	1,114,080
2024-11-04	30.090	31.580	30.090	31.460	24.035	689,824
2024-11-01	31.080	31.500	30.290	30.380	23.210	996,572
2024-10-31	30.800	31.510	30.000	31.240	23.867	832,952

← NewerPage 8 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.