Hunan Airbluer Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.420 | 23.480 | 22.420 | 23.020 | 15.848 | 3,034,401 |
| 2024-04-29 | 21.920 | 22.750 | 21.830 | 22.410 | 15.428 | 2,606,637 |
| 2024-04-26 | 22.530 | 22.530 | 21.020 | 22.040 | 15.173 | 2,988,088 |
| 2024-04-25 | 21.900 | 22.870 | 21.720 | 22.410 | 15.428 | 1,937,664 |
| 2024-04-24 | 21.900 | 22.610 | 21.830 | 22.180 | 15.270 | 1,675,860 |
| 2024-04-23 | 21.990 | 22.500 | 21.780 | 22.090 | 15.208 | 1,585,633 |
| 2024-04-22 | 22.920 | 22.920 | 21.630 | 22.220 | 15.297 | 2,716,431 |
| 2024-04-19 | 21.600 | 22.640 | 21.430 | 22.530 | 15.510 | 2,427,837 |
| 2024-04-18 | 22.840 | 22.840 | 21.580 | 21.600 | 14.870 | 2,618,324 |
| 2024-04-17 | 21.500 | 22.990 | 21.500 | 22.850 | 15.731 | 1,865,556 |
| 2024-04-16 | 21.760 | 22.230 | 21.030 | 21.900 | 15.077 | 2,322,896 |
| 2024-04-15 | 21.830 | 21.940 | 20.890 | 21.850 | 15.042 | 3,520,283 |
| 2024-04-12 | 22.410 | 22.630 | 21.900 | 21.960 | 15.118 | 2,022,091 |
| 2024-04-11 | 22.530 | 22.890 | 22.280 | 22.390 | 15.414 | 1,635,861 |
| 2024-04-10 | 22.770 | 23.260 | 22.600 | 22.710 | 15.634 | 1,387,723 |
| 2024-04-09 | 22.510 | 23.300 | 22.460 | 23.010 | 15.841 | 2,355,556 |
| 2024-04-08 | 23.800 | 23.800 | 22.530 | 22.600 | 15.559 | 3,488,507 |
| 2024-04-03 | 23.240 | 23.960 | 23.100 | 23.820 | 16.399 | 3,264,235 |
| 2024-04-02 | 23.100 | 23.410 | 22.600 | 23.190 | 15.965 | 2,232,349 |
| 2024-04-01 | 23.350 | 23.500 | 23.050 | 23.280 | 16.027 | 2,037,172 |
| 2024-03-29 | 21.980 | 23.510 | 21.940 | 23.350 | 16.075 | 3,881,100 |
| 2024-03-28 | 21.540 | 22.410 | 21.530 | 22.010 | 15.152 | 3,370,120 |
| 2024-03-27 | 22.360 | 22.460 | 21.300 | 21.300 | 14.664 | 3,823,245 |
| 2024-03-26 | 21.700 | 22.770 | 21.700 | 22.360 | 15.393 | 4,264,872 |
| 2024-03-25 | 22.800 | 23.000 | 21.440 | 21.790 | 15.001 | 5,379,016 |
| 2024-03-22 | 24.000 | 24.230 | 23.000 | 23.330 | 16.061 | 4,625,955 |
| 2024-03-21 | 24.360 | 24.860 | 23.590 | 24.190 | 16.653 | 3,600,290 |
| 2024-03-20 | 23.570 | 24.370 | 23.250 | 24.230 | 16.681 | 3,762,809 |
| 2024-03-19 | 23.540 | 23.940 | 23.010 | 23.530 | 16.199 | 4,000,638 |
| 2024-03-18 | 22.000 | 23.780 | 22.000 | 23.590 | 16.240 | 6,088,823 |
| 2024-03-15 | 21.430 | 22.180 | 21.430 | 21.990 | 15.139 | 4,058,971 |
| 2024-03-14 | 21.860 | 22.140 | 20.870 | 21.440 | 14.760 | 4,864,415 |
| 2024-03-13 | 21.830 | 22.200 | 21.570 | 21.940 | 15.104 | 4,212,457 |
| 2024-03-12 | 20.820 | 22.680 | 20.500 | 21.880 | 15.063 | 11,240,659 |
| 2024-03-11 | 19.170 | 20.960 | 18.910 | 20.960 | 14.430 | 7,214,024 |
| 2024-03-08 | 18.660 | 19.190 | 18.660 | 19.190 | 13.211 | 2,792,177 |
| 2024-03-07 | 18.600 | 19.150 | 18.530 | 18.780 | 12.929 | 3,269,081 |
| 2024-03-06 | 18.490 | 18.790 | 18.200 | 18.790 | 12.936 | 3,951,482 |
| 2024-03-05 | 19.120 | 19.120 | 18.550 | 18.650 | 12.839 | 3,176,010 |
| 2024-03-04 | 18.940 | 19.590 | 18.800 | 18.890 | 13.005 | 5,529,515 |
| 2024-03-01 | 18.950 | 19.290 | 18.690 | 19.100 | 13.149 | 4,967,584 |
| 2024-02-29 | 18.630 | 19.430 | 18.400 | 19.070 | 13.128 | 5,772,254 |
| 2024-02-28 | 18.000 | 19.880 | 17.880 | 18.530 | 12.757 | 8,556,068 |
| 2024-02-27 | 17.290 | 17.980 | 17.290 | 17.940 | 12.351 | 3,963,170 |
| 2024-02-26 | 17.260 | 17.680 | 17.210 | 17.410 | 11.986 | 4,303,366 |
| 2024-02-23 | 17.250 | 17.510 | 16.840 | 17.270 | 11.889 | 4,770,817 |
| 2024-02-22 | 16.600 | 17.390 | 16.210 | 17.110 | 11.779 | 3,794,726 |
| 2024-02-21 | 15.690 | 16.640 | 15.690 | 16.370 | 11.270 | 2,768,803 |
| 2024-02-20 | 15.430 | 15.980 | 15.430 | 15.880 | 10.932 | 2,252,384 |
| 2024-02-19 | 15.510 | 15.810 | 14.890 | 15.650 | 10.774 | 3,602,524 |
| 2024-02-08 | 14.760 | 15.400 | 14.250 | 15.310 | 10.540 | 3,941,334 |
| 2024-02-07 | 15.060 | 15.290 | 14.550 | 14.950 | 10.292 | 4,531,273 |
| 2024-02-06 | 15.440 | 15.840 | 14.100 | 15.330 | 10.554 | 4,587,772 |
| 2024-02-05 | 15.410 | 15.550 | 13.880 | 15.310 | 10.540 | 5,530,925 |
| 2024-02-02 | 16.160 | 16.350 | 15.020 | 15.400 | 10.602 | 5,352,646 |
| 2024-02-01 | 16.010 | 16.290 | 15.570 | 16.140 | 11.111 | 2,976,221 |
| 2024-01-31 | 16.610 | 16.810 | 15.870 | 16.110 | 11.091 | 5,779,716 |
| 2024-01-30 | 16.450 | 17.040 | 16.310 | 16.720 | 11.511 | 3,353,790 |
| 2024-01-29 | 17.060 | 17.270 | 16.700 | 16.860 | 11.607 | 2,719,017 |
| 2024-01-26 | 16.650 | 17.170 | 16.560 | 17.060 | 11.745 | 4,544,582 |
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.