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
2026-10-22	37.960	38.960	37.200	37.240	37.240	1,760,213
2026-10-21	39.880	39.880	38.000	38.200	38.200	1,578,830
2026-10-20	37.400	39.830	36.810	38.930	38.930	2,255,384
2026-10-19	37.000	38.070	35.090	37.390	37.390	2,492,409
2026-10-16	37.720	37.940	36.690	36.960	36.960	1,600,024
2026-10-15	37.030	38.010	36.050	36.900	36.900	3,015,860
2026-10-14	40.650	41.570	38.830	38.830	38.830	2,529,167
2026-10-13	40.810	41.300	38.700	40.430	40.430	2,425,887
2026-10-12	42.900	42.900	41.500	41.540	41.540	1,288,880
2026-10-09	44.320	44.320	40.800	42.480	42.480	2,530,092
2026-10-08	45.120	46.500	43.560	44.090	44.090	1,928,333
2026-09-30	47.300	47.880	45.300	45.310	45.310	2,007,638
2026-09-29	46.800	47.800	45.500	47.260	47.260	1,921,868
2026-09-28	48.500	49.140	45.700	45.880	45.880	2,868,382
2026-09-24	51.290	51.770	48.750	49.110	49.110	3,605,404
2026-09-23	47.510	52.800	47.080	51.730	51.730	5,535,609
2026-09-22	46.660	50.000	46.660	47.700	47.700	3,256,937
2026-09-21	47.800	47.940	46.550	46.910	46.910	1,419,832
2026-09-18	46.460	47.390	46.370	47.020	47.020	1,745,728
2026-09-17	46.890	48.010	45.600	46.040	46.040	1,856,436
2026-09-16	45.200	47.090	44.920	46.890	46.890	1,937,786
2026-09-15	45.880	46.990	45.120	45.690	45.690	1,712,608
2026-09-14	44.200	46.120	43.530	45.680	45.680	1,839,427
2026-09-11	46.290	46.810	44.090	44.890	44.890	2,766,447
2026-09-10	47.210	47.900	46.620	47.160	47.160	1,663,710
2026-09-09	47.790	48.900	47.250	47.820	47.820	1,514,387
2026-09-08	48.630	49.180	47.420	47.780	47.780	2,152,315
2026-09-07	47.550	49.040	47.550	48.630	48.630	2,342,438
2026-09-04	49.060	49.730	47.500	48.000	48.000	2,969,959
2026-09-03	52.150	52.150	48.200	48.940	48.940	4,976,969
2026-09-02	50.500	52.120	49.800	51.700	51.700	2,648,442
2026-09-01	54.150	54.180	50.600	51.190	51.190	4,788,128
2026-08-31	50.090	56.100	50.030	54.150	54.150	5,183,391
2026-08-28	57.990	60.000	53.290	53.400	53.400	7,300,487
2026-08-27	50.900	56.110	49.560	55.980	55.980	5,917,470
2026-08-26	49.470	50.770	48.770	49.710	49.710	1,896,641
2026-08-25	48.880	50.780	48.530	49.480	49.480	1,486,604
2026-08-24	52.160	52.660	48.770	49.790	49.790	1,999,708
2026-08-21	50.710	53.300	50.130	52.160	52.160	1,587,076
2026-08-20	51.100	52.780	51.000	51.930	51.930	1,933,705
2026-08-19	55.960	56.000	50.800	51.000	51.000	2,981,516
2026-08-18	56.750	57.600	56.100	57.100	57.100	2,077,782
2026-08-17	55.000	56.880	54.730	56.750	56.750	2,215,169
2026-08-14	55.290	55.590	53.500	54.510	54.510	1,944,390
2026-08-13	56.650	57.920	54.540	55.300	55.300	2,220,088
2026-08-12	56.680	56.680	55.150	55.900	55.900	1,653,294
2026-08-11	54.000	57.290	52.740	55.750	55.750	2,843,779
2026-08-10	56.000	56.030	52.900	53.880	53.880	2,012,160
2026-08-07	54.400	55.240	52.360	54.700	54.700	2,078,730
2026-08-06	53.120	54.380	52.080	54.100	54.100	2,336,237
2026-08-05	51.500	53.730	51.000	53.300	53.300	2,322,852
2026-08-04	50.010	51.490	49.250	51.000	51.000	2,431,523
2026-08-03	50.110	51.060	48.430	49.660	49.660	2,242,366
2026-07-31	50.560	52.240	50.130	50.580	50.580	2,680,689
2026-07-30	50.630	51.270	46.440	48.000	48.000	3,009,871
2026-07-29	52.130	52.720	49.200	51.000	51.000	2,828,223
2026-07-28	55.400	56.500	52.300	52.500	52.500	3,346,229
2026-07-27	51.000	55.990	49.000	55.910	55.910	5,345,190
2026-07-24	53.970	54.740	48.850	49.310	49.310	4,683,296
2026-07-23	56.170	58.520	53.680	55.000	55.000	2,438,888

Page 1 of 1 · 60 trading days

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.