Hunan Airbluer Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.000 | 23.570 | 22.630 | 23.270 | 16.020 | 2,541,635 |
| 2024-07-26 | 22.430 | 22.930 | 22.140 | 22.600 | 15.559 | 1,447,298 |
| 2024-07-25 | 22.110 | 22.860 | 21.890 | 22.320 | 15.366 | 1,456,306 |
| 2024-07-24 | 23.000 | 23.160 | 22.230 | 22.310 | 15.359 | 2,122,874 |
| 2024-07-23 | 23.900 | 24.150 | 22.850 | 22.890 | 15.758 | 2,553,762 |
| 2024-07-22 | 23.770 | 24.200 | 23.110 | 23.990 | 16.516 | 2,298,965 |
| 2024-07-19 | 23.630 | 24.370 | 22.620 | 23.670 | 16.295 | 3,681,715 |
| 2024-07-18 | 23.320 | 23.890 | 22.530 | 23.630 | 16.268 | 3,652,639 |
| 2024-07-17 | 20.130 | 23.400 | 20.110 | 23.030 | 15.855 | 5,537,405 |
| 2024-07-16 | 20.000 | 20.350 | 19.920 | 20.340 | 14.003 | 670,331 |
| 2024-07-15 | 20.460 | 20.480 | 19.960 | 20.000 | 13.769 | 1,021,090 |
| 2024-07-12 | 20.580 | 20.820 | 20.010 | 20.380 | 14.030 | 2,291,001 |
| 2024-07-11 | 20.330 | 20.880 | 20.330 | 20.670 | 14.230 | 1,048,162 |
| 2024-07-10 | 19.730 | 20.580 | 19.610 | 20.320 | 13.989 | 2,085,927 |
| 2024-07-09 | 19.810 | 20.000 | 19.540 | 19.860 | 13.672 | 1,546,773 |
| 2024-07-08 | 20.110 | 20.180 | 19.750 | 19.980 | 13.755 | 696,261 |
| 2024-07-05 | 19.770 | 20.190 | 19.770 | 20.110 | 13.844 | 474,353 |
| 2024-07-04 | 20.130 | 20.290 | 19.850 | 19.920 | 13.714 | 752,101 |
| 2024-07-03 | 20.900 | 20.920 | 20.000 | 20.130 | 13.858 | 501,120 |
| 2024-07-02 | 20.640 | 20.910 | 20.350 | 20.430 | 14.065 | 526,669 |
| 2024-07-01 | 20.180 | 21.070 | 20.000 | 20.640 | 14.209 | 1,072,261 |
| 2024-06-28 | 19.880 | 20.400 | 19.710 | 20.350 | 14.010 | 1,137,071 |
| 2024-06-27 | 20.080 | 20.170 | 19.680 | 19.810 | 13.638 | 1,353,558 |
| 2024-06-26 | 20.400 | 20.400 | 19.800 | 20.080 | 13.824 | 1,249,364 |
| 2024-06-25 | 20.500 | 20.810 | 19.620 | 20.030 | 13.789 | 1,708,519 |
| 2024-06-24 | 20.720 | 21.070 | 20.490 | 20.500 | 14.113 | 1,389,295 |
| 2024-06-21 | 20.900 | 20.970 | 20.580 | 20.600 | 14.182 | 685,756 |
| 2024-06-20 | 21.050 | 21.110 | 20.840 | 20.880 | 14.375 | 830,802 |
| 2024-06-19 | 20.980 | 21.290 | 20.890 | 21.000 | 14.457 | 688,356 |
| 2024-06-18 | 21.040 | 21.170 | 20.870 | 20.960 | 14.430 | 761,294 |
| 2024-06-17 | 21.850 | 21.850 | 20.880 | 21.000 | 14.457 | 1,289,862 |
| 2024-06-14 | 21.520 | 22.110 | 21.460 | 21.690 | 14.932 | 1,570,249 |
| 2024-06-13 | 21.680 | 22.060 | 21.460 | 21.500 | 14.801 | 1,447,572 |
| 2024-06-12 | 21.090 | 22.400 | 20.940 | 21.700 | 14.939 | 3,202,684 |
| 2024-06-11 | 20.600 | 21.390 | 20.150 | 21.170 | 14.574 | 2,564,961 |
| 2024-06-07 | 21.080 | 21.240 | 20.000 | 20.660 | 14.223 | 1,956,477 |
| 2024-06-06 | 21.400 | 21.510 | 20.330 | 21.000 | 14.457 | 2,849,523 |
| 2024-06-05 | 21.550 | 21.720 | 21.100 | 21.300 | 14.664 | 1,285,712 |
| 2024-06-04 | 21.750 | 22.000 | 21.240 | 21.580 | 14.856 | 1,949,801 |
| 2024-06-03 | 21.600 | 22.250 | 21.540 | 21.750 | 14.973 | 2,669,413 |
| 2024-05-31 | 21.600 | 21.820 | 21.410 | 21.530 | 14.822 | 752,797 |
| 2024-05-30 | 21.770 | 22.000 | 21.530 | 21.820 | 15.022 | 1,249,547 |
| 2024-05-29 | 21.820 | 22.380 | 21.820 | 21.890 | 15.070 | 1,105,625 |
| 2024-05-28 | 22.100 | 22.330 | 21.600 | 22.060 | 15.187 | 2,056,304 |
| 2024-05-27 | 22.100 | 22.380 | 21.820 | 22.210 | 15.290 | 1,656,190 |
| 2024-05-24 | 22.080 | 22.300 | 21.100 | 22.000 | 15.146 | 2,821,654 |
| 2024-05-23 | 22.580 | 22.860 | 22.050 | 22.290 | 15.345 | 1,369,375 |
| 2024-05-22 | 22.700 | 22.960 | 22.430 | 22.550 | 15.524 | 1,310,916 |
| 2024-05-21 | 22.270 | 22.590 | 21.900 | 22.530 | 15.510 | 1,382,575 |
| 2024-05-20 | 22.130 | 22.390 | 21.700 | 22.300 | 15.352 | 1,079,699 |
| 2024-05-17 | 22.110 | 22.370 | 21.500 | 22.080 | 15.201 | 1,760,199 |
| 2024-05-16 | 22.660 | 22.660 | 22.200 | 22.240 | 15.311 | 1,243,836 |
| 2024-05-15 | 23.000 | 23.290 | 22.250 | 22.470 | 15.469 | 2,253,556 |
| 2024-05-14 | 22.430 | 22.970 | 22.320 | 22.930 | 15.786 | 1,156,506 |
| 2024-05-13 | 22.980 | 22.980 | 22.200 | 22.430 | 15.442 | 1,632,947 |
| 2024-05-10 | 23.300 | 24.180 | 22.730 | 23.020 | 15.848 | 1,918,930 |
| 2024-05-09 | 22.780 | 23.700 | 22.780 | 23.260 | 16.013 | 2,234,915 |
| 2024-05-08 | 22.870 | 23.140 | 22.450 | 22.790 | 15.689 | 1,423,886 |
| 2024-05-07 | 23.120 | 23.490 | 22.430 | 22.880 | 15.751 | 2,439,292 |
| 2024-05-06 | 23.060 | 23.530 | 22.230 | 22.910 | 15.772 | 3,029,283 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0600 CNY |
| 2023-05-30 | 0.0390 CNY |
| 2022-10-18 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.