Hunan Airbluer Environmental Protection Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.040	16.730	15.890	16.720	11.511	3,779,352
2024-01-24	16.230	16.440	15.280	16.030	11.036	3,650,405
2024-01-23	15.380	15.960	14.670	15.880	10.932	4,166,109
2024-01-22	15.720	15.840	15.020	15.380	10.588	3,283,484
2024-01-19	15.900	15.970	15.660	15.850	10.912	1,536,043
2024-01-18	15.670	15.980	15.570	15.900	10.946	3,878,185
2024-01-17	16.480	16.760	15.800	15.890	10.939	3,707,984
2024-01-16	16.620	16.680	16.230	16.550	11.394	2,590,890
2024-01-15	16.500	16.720	16.120	16.610	11.435	3,347,971
2024-01-12	16.380	17.070	16.370	16.580	11.414	4,546,157
2024-01-11	16.180	16.420	15.960	16.380	11.277	1,122,532
2024-01-10	16.340	16.450	16.030	16.180	11.139	1,559,925
2024-01-09	16.030	16.360	16.030	16.270	11.201	1,465,898
2024-01-08	16.400	16.560	16.110	16.230	11.173	1,629,184
2024-01-05	16.630	16.730	16.230	16.400	11.290	2,273,012
2024-01-04	16.610	16.630	16.450	16.550	11.394	1,173,478
2024-01-03	16.570	16.650	16.400	16.500	11.359	1,635,977
2024-01-02	16.220	16.680	16.210	16.620	11.442	1,700,236
2023-12-29	16.490	16.680	16.380	16.530	11.380	2,029,258
2023-12-28	16.150	16.650	15.900	16.480	11.345	1,985,993
2023-12-27	16.180	16.330	15.960	16.150	11.118	1,560,396
2023-12-26	16.470	16.470	16.000	16.110	11.091	1,277,914
2023-12-25	16.630	16.650	16.130	16.220	11.166	2,844,132
2023-12-22	16.580	16.960	16.500	16.650	11.462	2,452,796
2023-12-21	16.480	16.750	16.210	16.610	11.435	2,755,073
2023-12-20	16.560	16.940	16.360	16.460	11.332	2,628,706
2023-12-19	16.700	16.780	16.350	16.570	11.407	2,930,059
2023-12-18	16.790	16.950	16.360	16.580	11.414	2,561,092
2023-12-15	17.330	17.680	16.540	16.670	11.476	6,191,501
2023-12-14	17.380	17.520	17.170	17.330	11.931	2,997,684
2023-12-13	16.650	17.610	16.610	17.460	12.020	5,525,248
2023-12-12	16.440	17.030	16.200	16.700	11.497	3,473,576
2023-12-11	16.340	16.560	16.020	16.430	11.311	3,694,325
2023-12-08	16.610	16.670	16.340	16.370	11.270	3,031,878
2023-12-07	16.250	16.550	16.070	16.410	11.297	3,936,519
2023-12-06	15.990	16.700	15.660	16.250	11.187	6,164,949
2023-12-05	16.960	16.960	15.910	16.100	11.084	7,449,362
2023-12-04	17.320	17.500	16.770	16.930	11.655	4,587,395
2023-12-01	17.340	17.380	17.060	17.310	11.917	4,957,187
2023-11-30	17.760	17.760	16.960	17.350	11.944	7,083,060
2023-11-29	17.880	17.900	17.400	17.590	12.110	3,906,305
2023-11-28	17.610	17.920	17.500	17.840	12.282	2,584,655
2023-11-27	17.450	17.790	17.160	17.550	12.082	2,411,890
2023-11-24	17.610	17.810	17.380	17.500	12.048	2,584,718
2023-11-23	17.730	17.900	17.420	17.800	12.254	5,457,275
2023-11-22	17.500	18.090	17.350	17.790	12.247	6,741,503
2023-11-21	17.010	18.180	17.010	17.510	12.055	9,218,028
2023-11-20	16.620	17.040	16.500	17.000	11.703	4,412,827
2023-11-17	16.100	16.990	16.020	16.690	11.490	9,143,709
2023-11-16	15.850	16.580	15.790	16.210	11.160	6,040,701
2023-11-15	15.910	16.100	15.800	15.850	10.912	2,550,406
2023-11-14	15.820	15.980	15.610	15.950	10.981	1,873,931
2023-11-13	15.500	16.000	15.430	15.820	10.891	3,530,214
2023-11-10	15.380	15.550	15.300	15.550	10.705	1,748,367
2023-11-09	15.630	15.640	15.300	15.420	10.616	1,782,425
2023-11-08	15.990	15.990	15.440	15.530	10.691	3,134,390
2023-11-07	15.690	15.940	15.500	15.890	10.939	2,582,900
2023-11-06	15.890	15.980	15.370	15.740	10.836	4,216,652
2023-11-03	15.480	16.360	15.470	15.850	10.912	8,651,060
2023-11-02	14.700	15.810	14.700	15.470	10.650	10,209,748

← NewerPage 12 of 19 · 1,089 trading daysOlder →

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.