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
2023-11-01	14.300	14.820	14.200	14.690	10.113	4,472,019
2023-10-31	14.280	14.400	14.110	14.260	9.817	1,346,615
2023-10-30	14.540	14.630	14.120	14.370	9.893	3,607,807
2023-10-27	14.100	14.950	14.000	14.630	10.072	3,261,987
2023-10-26	14.220	14.500	13.990	14.180	9.762	2,527,467
2023-10-25	14.790	14.790	14.190	14.420	9.927	3,064,521
2023-10-24	13.510	14.000	13.470	13.900	9.569	2,104,908
2023-10-23	13.770	13.770	13.300	13.370	9.204	1,528,199
2023-10-20	13.720	13.870	13.530	13.770	9.480	906,845
2023-10-19	13.890	14.370	13.730	13.760	9.473	1,303,724
2023-10-18	14.140	14.140	13.760	13.840	9.528	1,093,917
2023-10-17	13.960	14.070	13.850	14.010	9.645	962,496
2023-10-16	14.050	14.180	13.910	14.000	9.638	1,256,570
2023-10-13	14.300	14.340	14.030	14.050	9.673	1,424,879
2023-10-12	14.410	14.420	14.030	14.350	9.879	1,413,066
2023-10-11	14.500	14.500	14.270	14.350	9.879	1,557,634
2023-10-10	14.920	14.980	14.230	14.410	9.920	3,112,600
2023-10-09	15.000	15.080	14.680	14.810	10.196	1,933,546
2023-09-28	15.030	15.190	14.940	15.000	10.327	1,159,681
2023-09-27	15.200	15.200	14.960	15.010	10.333	1,199,711
2023-09-26	15.190	15.200	15.030	15.050	10.361	1,108,309
2023-09-25	15.140	15.370	15.020	15.200	10.464	1,195,424
2023-09-22	14.980	15.170	14.420	15.170	10.444	1,614,091
2023-09-21	15.060	15.240	15.000	15.010	10.333	1,027,022
2023-09-20	15.090	15.380	14.950	15.060	10.368	1,227,103
2023-09-19	15.200	15.200	14.980	15.090	10.389	1,371,367
2023-09-18	15.080	15.250	14.850	15.190	10.457	1,351,632
2023-09-15	15.100	15.270	14.970	15.080	10.382	1,720,975
2023-09-14	15.380	15.540	15.100	15.100	10.395	1,983,264
2023-09-13	15.340	15.550	15.080	15.370	10.581	2,127,119
2023-09-12	15.450	15.460	15.260	15.340	10.561	1,119,821
2023-09-11	15.180	15.480	15.000	15.360	10.574	1,750,063
2023-09-08	15.000	15.280	14.910	15.200	10.464	2,128,123
2023-09-07	15.570	15.570	15.000	15.000	10.327	3,443,678
2023-09-06	15.510	15.580	15.320	15.440	10.629	2,499,105
2023-09-05	15.500	15.650	15.250	15.610	10.747	3,465,222
2023-09-04	15.360	15.810	15.240	15.560	10.712	3,093,822
2023-09-01	16.100	16.200	15.360	15.390	10.595	6,995,084
2023-08-31	15.850	16.070	15.550	16.070	11.063	6,494,351
2023-08-30	16.200	16.360	15.780	15.820	10.891	8,747,519
2023-08-29	16.680	16.680	15.880	16.480	11.345	13,486,793
2023-08-28	16.940	17.350	15.450	16.490	11.352	20,347,579
2023-08-25	15.040	16.600	15.040	16.240	11.180	18,736,600
2023-08-24	15.930	15.930	14.910	15.520	10.685	15,279,031
2023-08-23	15.490	16.570	15.460	16.360	11.263	18,839,202
2023-08-22	16.080	16.120	15.210	15.700	10.808	14,536,558
2023-08-21	15.710	16.460	15.570	16.320	11.235	15,768,493
2023-08-18	15.850	16.720	15.550	15.870	10.926	16,762,599
2023-08-17	15.240	15.960	14.910	15.950	10.981	9,184,022
2023-08-16	15.540	15.570	15.030	15.390	10.595	6,477,898
2023-08-15	14.970	15.500	14.830	15.500	10.671	6,607,312
2023-08-14	14.970	15.320	14.700	14.990	10.320	3,508,608
2023-08-11	15.260	15.440	15.050	15.060	10.368	3,709,637
2023-08-10	15.030	15.430	14.900	15.340	10.561	6,583,872
2023-08-09	14.590	15.790	14.590	15.210	10.471	10,486,043
2023-08-08	14.400	14.660	14.320	14.590	10.044	3,468,034
2023-08-07	14.430	14.530	14.200	14.310	9.852	1,996,301
2023-08-04	14.480	14.760	14.370	14.400	9.914	3,337,405
2023-08-03	14.390	14.560	14.250	14.430	9.934	2,682,875
2023-08-02	14.570	14.830	14.310	14.480	9.969	4,021,996

← NewerPage 13 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.