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
2023-05-08	18.510	18.650	18.200	18.490	9.772	1,193,111
2023-05-05	18.500	18.790	18.440	18.540	9.798	823,432
2023-05-04	18.300	18.800	18.300	18.780	9.925	1,652,455
2023-04-28	17.510	18.400	17.510	18.270	9.655	1,420,223
2023-04-27	17.910	18.460	17.740	17.770	9.391	1,514,965
2023-04-26	16.940	18.590	16.930	18.100	9.565	2,501,416
2023-04-25	18.000	18.000	17.130	17.280	9.132	1,791,694
2023-04-24	18.030	18.260	17.560	18.050	9.539	1,425,437
2023-04-21	18.580	18.630	17.880	17.890	9.454	1,488,786
2023-04-20	19.190	19.190	18.500	18.590	9.824	1,904,981
2023-04-19	19.100	19.350	19.030	19.190	10.142	832,197
2023-04-18	19.650	19.650	19.200	19.230	10.163	1,291,182
2023-04-17	19.480	19.710	19.450	19.620	10.369	1,592,406
2023-04-14	19.510	19.650	19.310	19.570	10.342	1,232,226
2023-04-13	19.660	19.700	19.400	19.500	10.305	1,633,876
2023-04-12	19.180	19.810	19.050	19.650	10.385	3,042,771
2023-04-11	18.870	19.140	18.850	19.020	10.052	905,984
2023-04-10	19.360	19.480	18.880	18.990	10.036	1,658,696
2023-04-07	19.180	19.370	19.100	19.320	10.210	1,310,985
2023-04-06	19.030	19.170	18.700	19.170	10.131	1,350,936
2023-04-04	19.370	19.370	18.960	19.070	10.078	1,896,702
2023-04-03	19.400	19.440	19.200	19.370	10.237	1,330,024
2023-03-31	19.120	19.350	19.050	19.300	10.200	1,291,379
2023-03-30	19.300	19.360	19.060	19.090	10.089	1,803,027
2023-03-29	19.590	19.600	19.310	19.340	10.221	1,618,791
2023-03-28	19.900	19.910	19.530	19.580	10.348	2,004,100
2023-03-27	19.890	20.180	19.640	19.990	10.564	2,382,578
2023-03-24	19.660	19.780	19.530	19.770	10.448	1,839,047
2023-03-23	20.090	20.140	19.630	19.680	10.400	2,183,297
2023-03-22	19.990	20.520	19.890	20.090	10.617	2,411,480
2023-03-21	19.430	20.090	19.430	20.030	10.585	2,811,517
2023-03-20	20.440	20.450	19.260	19.520	10.316	4,740,535
2023-03-17	20.650	20.850	20.510	20.660	10.918	2,007,253
2023-03-16	20.590	21.370	20.500	20.650	10.913	3,174,298
2023-03-15	20.410	20.800	20.210	20.670	10.924	2,000,803
2023-03-14	21.020	21.060	20.090	20.410	10.786	3,625,053
2023-03-13	21.370	21.750	20.750	21.020	11.109	4,120,201
2023-03-10	22.000	22.400	21.550	21.620	11.426	5,736,652
2023-03-09	20.850	22.650	20.850	22.270	11.769	11,000,180
2023-03-08	20.540	20.930	20.500	20.930	11.061	1,565,157
2023-03-07	20.790	20.880	20.470	20.540	10.855	1,872,687
2023-03-06	20.910	21.030	20.690	20.740	10.961	1,645,169
2023-03-03	21.170	21.200	20.860	20.890	11.040	2,001,923
2023-03-02	21.270	21.490	21.100	21.160	11.183	2,103,200
2023-03-01	21.200	21.320	21.100	21.240	11.225	1,725,169
2023-02-28	20.990	21.200	20.890	21.170	11.188	2,047,266
2023-02-27	21.490	21.490	20.910	20.990	11.093	2,512,358
2023-02-24	21.710	21.790	21.520	21.530	11.378	1,694,945
2023-02-23	21.930	22.050	21.630	21.710	11.473	2,904,540
2023-02-22	21.820	22.150	21.660	22.070	11.664	3,267,240
2023-02-21	21.880	21.990	21.500	21.910	11.579	3,460,200
2023-02-20	21.550	22.120	21.370	21.880	11.563	3,733,866
2023-02-17	21.900	22.160	21.610	21.620	11.426	3,800,378
2023-02-16	22.600	22.600	21.500	21.760	11.500	6,363,833
2023-02-15	22.500	22.720	22.210	22.710	12.002	5,445,161
2023-02-14	23.200	23.210	22.430	22.670	11.981	8,648,277
2023-02-13	22.100	23.490	22.060	23.280	12.303	14,521,633
2023-02-10	20.800	22.600	20.800	22.490	11.885	13,276,316
2023-02-09	20.740	20.950	20.650	20.950	11.072	2,416,261
2023-02-08	21.080	21.090	20.690	20.690	10.934	2,835,671

← NewerPage 15 of 19 · 1,090 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.