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
2023-02-07	20.900	21.180	20.800	21.090	11.146	3,430,924
2023-02-06	21.300	21.360	20.580	21.040	11.119	5,713,587
2023-02-03	20.280	21.870	20.250	21.380	11.299	9,627,631
2023-02-02	20.530	20.610	20.390	20.580	10.876	1,827,013
2023-02-01	20.120	20.550	20.120	20.530	10.850	1,803,296
2023-01-31	20.250	20.250	20.010	20.160	10.654	1,613,537
2023-01-30	20.150	20.370	19.960	20.210	10.681	3,229,080
2023-01-20	19.700	19.950	19.520	19.900	10.517	2,180,815
2023-01-19	19.480	19.690	19.410	19.600	10.358	1,460,975
2023-01-18	19.390	19.560	19.320	19.480	10.295	1,076,667
2023-01-17	19.510	19.590	19.380	19.420	10.263	938,671
2023-01-16	19.100	19.540	19.100	19.510	10.311	1,637,490
2023-01-13	19.110	19.200	19.000	19.120	10.105	1,113,004
2023-01-12	19.100	19.290	19.010	19.100	10.094	791,395
2023-01-11	19.410	19.530	19.130	19.180	10.136	1,268,743
2023-01-10	19.520	19.640	19.350	19.410	10.258	1,112,563
2023-01-09	19.430	19.690	19.420	19.550	10.332	1,172,700
2023-01-06	19.500	19.700	19.390	19.460	10.284	1,332,834
2023-01-05	19.580	19.580	19.370	19.540	10.326	1,439,486
2023-01-04	19.590	19.760	19.340	19.600	10.358	1,724,669
2023-01-03	19.100	19.440	18.990	19.410	10.258	1,891,081
2022-12-30	19.150	19.230	18.950	19.000	10.041	1,185,077
2022-12-29	19.180	19.280	19.010	19.010	10.046	1,444,786
2022-12-28	19.700	19.790	19.250	19.250	10.173	1,482,332
2022-12-27	20.040	20.120	19.560	19.850	10.490	1,852,235
2022-12-26	19.050	20.000	18.980	19.870	10.501	2,461,444
2022-12-23	19.200	19.330	18.930	19.060	10.073	1,323,211
2022-12-22	19.520	19.610	18.990	19.050	10.068	1,535,811
2022-12-21	20.050	20.070	19.450	19.510	10.311	2,039,594
2022-12-20	19.260	20.220	19.210	20.100	10.622	3,542,092
2022-12-19	19.730	19.860	19.260	19.310	10.205	1,441,363
2022-12-16	20.060	20.260	19.670	19.690	10.406	2,228,255
2022-12-15	20.360	20.360	20.000	20.200	10.675	1,488,349
2022-12-14	20.680	20.680	20.170	20.220	10.686	1,496,473
2022-12-13	20.480	20.770	20.400	20.550	10.860	1,416,934
2022-12-12	20.730	20.800	20.460	20.480	10.823	1,647,232
2022-12-09	20.900	21.040	20.580	20.670	10.924	1,760,974
2022-12-08	20.980	21.120	20.630	20.850	11.019	2,535,581
2022-12-07	21.470	21.670	20.950	21.000	11.098	4,695,414
2022-12-06	21.020	22.120	20.950	21.590	11.410	5,702,486
2022-12-05	21.050	21.370	20.620	21.190	11.198	3,161,384
2022-12-02	20.710	21.100	20.600	20.920	11.056	1,935,921
2022-12-01	20.780	20.950	20.660	20.700	10.940	1,813,049
2022-11-30	21.050	21.050	20.580	20.710	10.945	2,162,197
2022-11-29	20.540	21.090	20.500	20.980	11.087	2,555,196
2022-11-28	20.640	20.690	20.240	20.540	10.855	1,562,637
2022-11-25	20.940	20.940	20.500	20.620	10.897	1,891,580
2022-11-24	20.750	21.040	20.660	20.790	10.987	1,488,843
2022-11-23	20.930	21.030	20.520	20.720	10.950	2,232,471
2022-11-22	21.350	21.550	20.850	20.920	11.056	2,264,833
2022-11-21	21.150	21.420	20.950	21.350	11.283	2,320,723
2022-11-18	21.970	22.020	21.250	21.350	11.283	2,532,637
2022-11-17	21.880	22.010	21.710	21.870	11.558	1,396,725
2022-11-16	22.100	22.360	21.930	21.990	11.621	1,951,141
2022-11-15	22.040	22.510	22.030	22.120	11.690	2,599,767
2022-11-14	22.290	22.540	21.930	22.030	11.642	2,858,825
2022-11-11	23.700	23.700	22.320	22.320	11.796	3,657,546
2022-11-10	22.310	22.960	22.190	22.800	12.049	3,256,301
2022-11-09	23.100	23.100	22.310	22.390	11.833	3,315,590
2022-11-08	22.310	23.180	22.180	22.900	12.102	4,617,437

← NewerPage 16 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.