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
2023-08-01	15.040	15.040	14.520	14.640	10.079	5,131,045
2023-07-31	14.970	15.150	14.660	15.150	10.430	5,411,181
2023-07-28	15.240	15.540	14.880	14.980	10.313	6,746,037
2023-07-27	15.040	15.590	14.900	15.350	10.568	11,763,885
2023-07-26	14.570	16.100	14.530	15.630	10.760	15,765,085
2023-07-25	14.380	14.690	14.230	14.530	10.003	5,144,885
2023-07-24	14.890	15.320	14.280	14.330	9.865	5,587,037
2023-07-21	15.450	15.800	14.680	14.680	10.106	8,867,648
2023-07-20	15.470	15.780	14.900	15.100	10.395	12,057,128
2023-07-19	15.340	16.740	15.180	15.460	10.643	16,635,680
2023-07-18	14.300	15.200	14.250	14.950	10.292	10,776,168
2023-07-17	13.810	14.730	13.660	14.550	10.017	8,311,975
2023-07-14	13.760	13.820	13.630	13.750	9.466	917,154
2023-07-13	13.620	13.760	13.500	13.760	9.473	1,654,289
2023-07-12	13.780	13.800	13.490	13.490	9.287	1,537,498
2023-07-11	13.600	13.810	13.600	13.780	9.487	1,233,131
2023-07-10	13.710	13.950	13.520	13.620	9.377	1,393,340
2023-07-07	13.600	13.710	13.410	13.580	9.349	1,266,871
2023-07-06	13.720	13.790	13.470	13.630	9.383	1,669,198
2023-07-05	13.570	13.770	13.510	13.710	9.438	1,282,163
2023-07-04	13.500	13.670	13.470	13.660	9.404	1,003,181
2023-07-03	13.570	13.770	13.450	13.480	9.280	1,325,643
2023-06-30	13.360	13.480	13.260	13.450	9.259	2,016,415
2023-06-29	13.100	13.380	13.040	13.260	9.129	1,860,529
2023-06-28	13.140	13.150	12.860	13.100	9.019	1,476,666
2023-06-27	12.780	13.160	12.780	13.100	9.019	1,595,285
2023-06-26	13.170	13.230	12.820	12.830	8.833	1,708,361
2023-06-21	13.490	13.610	13.040	13.200	9.087	2,532,220
2023-06-20	13.650	13.750	13.440	13.490	9.287	1,226,773
2023-06-19	13.870	13.870	13.630	13.650	9.397	919,866
2023-06-16	13.910	13.910	13.720	13.830	9.521	1,136,831
2023-06-15	13.870	13.890	13.700	13.780	9.487	1,022,843
2023-06-14	13.730	13.940	13.670	13.810	9.507	1,314,746
2023-06-13	13.700	13.900	13.610	13.820	9.514	1,255,700
2023-06-12	13.600	13.750	13.330	13.720	9.445	1,264,774
2023-06-09	13.720	13.740	13.400	13.550	9.328	1,839,285
2023-06-08	13.990	14.030	13.630	13.680	9.418	1,266,226
2023-06-07	13.920	14.220	13.760	13.860	9.542	1,425,446
2023-06-06	14.340	14.540	13.940	13.970	9.617	1,811,211
2023-06-05	14.550	14.710	14.330	14.340	9.872	1,559,368
2023-06-02	14.370	14.590	14.000	14.580	10.037	2,232,261
2023-06-01	14.300	14.410	14.000	14.300	9.845	1,882,827
2023-05-31	14.600	14.740	14.220	14.300	9.845	1,592,521
2023-05-30	14.500	14.830	14.270	14.670	10.099	2,345,373
2023-05-29	19.100	19.330	18.800	18.970	10.025	2,880,572
2023-05-26	19.790	20.710	19.280	19.320	10.210	5,012,101
2023-05-25	19.290	19.290	18.880	19.260	10.179	1,785,658
2023-05-24	18.950	19.450	18.820	19.290	10.194	1,733,589
2023-05-23	19.210	19.390	19.000	19.010	10.046	1,000,445
2023-05-22	19.020	19.270	18.860	19.210	10.152	1,381,124
2023-05-19	19.080	19.130	18.810	19.030	10.057	848,815
2023-05-18	18.710	19.090	18.710	18.970	10.025	721,770
2023-05-17	18.700	19.010	18.690	18.940	10.009	625,724
2023-05-16	19.120	19.130	18.760	18.820	9.946	581,302
2023-05-15	18.790	19.070	18.470	19.000	10.041	1,071,370
2023-05-12	19.050	19.330	18.790	18.790	9.930	1,059,460
2023-05-11	18.480	19.170	18.350	19.100	10.094	2,089,304
2023-05-10	17.990	18.480	17.790	18.390	9.719	985,889
2023-05-09	18.540	18.670	17.990	17.990	9.507	1,003,934
2023-05-08	18.510	18.650	18.200	18.490	9.772	1,193,111

← NewerPage 14 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.