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
2022-11-07	21.520	22.680	21.520	22.620	11.954	6,100,459
2022-11-04	21.540	22.380	21.460	21.950	11.600	6,104,235
2022-11-03	20.850	22.800	20.830	21.460	11.341	7,128,819
2022-11-02	20.190	21.150	20.110	21.050	11.124	4,682,805
2022-11-01	19.610	20.230	19.610	20.190	10.670	2,758,175
2022-10-31	19.200	19.770	19.160	19.650	10.385	3,169,578
2022-10-28	20.000	20.190	18.950	19.140	10.115	2,953,077
2022-10-27	19.890	20.440	19.730	19.850	10.490	4,304,891
2022-10-26	19.970	20.840	19.900	19.990	10.564	4,650,180
2022-10-25	19.600	19.990	18.800	19.300	10.200	2,673,099
2022-10-24	20.670	20.960	19.780	19.800	10.464	3,897,576
2022-10-21	20.970	21.250	20.710	20.750	10.966	1,353,087
2022-10-20	21.290	21.400	20.930	20.980	11.087	1,921,757
2022-10-19	21.880	22.110	21.220	21.330	11.272	2,046,544
2022-10-18	22.340	22.500	21.900	21.960	11.605	2,585,613
2022-10-17	22.010	22.630	21.900	22.600	11.785	3,541,085
2022-10-14	22.560	23.100	22.300	22.480	11.722	4,179,013
2022-10-13	21.610	23.500	21.560	22.470	11.717	5,185,463
2022-10-12	21.000	21.670	20.710	21.610	11.269	1,478,594
2022-10-11	21.010	21.210	20.610	20.940	10.919	1,206,965
2022-10-10	22.500	22.680	20.850	20.880	10.888	2,454,707
2022-09-30	22.580	22.800	22.360	22.420	11.691	1,484,141
2022-09-29	22.860	23.170	22.560	22.570	11.769	1,612,227
2022-09-28	23.260	23.650	22.700	22.720	11.848	2,019,378
2022-09-27	22.360	23.470	22.360	23.300	12.150	2,111,658
2022-09-26	22.690	23.130	22.350	22.360	11.660	2,058,337
2022-09-23	23.630	23.920	23.020	23.030	12.009	2,182,229
2022-09-22	23.590	23.940	23.410	23.720	12.369	1,352,993
2022-09-21	23.470	23.730	23.020	23.680	12.348	1,556,086
2022-09-20	23.280	23.730	23.020	23.470	12.239	2,090,069
2022-09-19	23.010	23.180	22.400	23.120	12.056	2,174,479
2022-09-16	24.230	24.270	23.010	23.010	11.999	2,714,445
2022-09-15	24.300	24.380	23.610	24.230	12.635	2,774,064
2022-09-14	24.000	24.330	23.880	24.300	12.672	1,710,948
2022-09-13	24.030	24.370	24.010	24.360	12.703	1,881,890
2022-09-09	23.700	24.240	23.510	24.000	12.515	1,967,582
2022-09-08	24.750	25.150	23.900	23.910	12.468	3,850,412
2022-09-07	24.400	24.680	24.220	24.420	12.734	2,239,795
2022-09-06	24.480	24.510	24.160	24.400	12.724	1,463,350
2022-09-05	24.290	24.650	24.230	24.370	12.708	1,731,372
2022-09-02	23.800	24.330	23.800	24.300	12.672	1,988,675
2022-09-01	24.580	24.890	24.070	24.110	12.572	3,078,978
2022-08-31	24.180	24.490	23.800	24.310	12.677	2,626,994
2022-08-30	24.300	24.600	24.050	24.170	12.604	1,631,688
2022-08-29	23.880	24.270	23.820	24.230	12.635	1,724,081
2022-08-26	24.270	24.770	24.080	24.390	12.718	2,366,960
2022-08-25	24.180	24.660	23.740	24.320	12.682	3,722,136
2022-08-24	24.990	25.300	23.880	23.900	12.463	4,258,865
2022-08-23	24.680	25.400	24.650	24.990	13.031	2,887,164
2022-08-22	24.640	24.960	24.500	24.840	12.953	2,090,955
2022-08-19	25.010	25.230	24.690	24.700	12.880	3,244,302
2022-08-18	25.510	25.510	24.960	25.010	13.042	4,073,394
2022-08-17	25.700	26.190	25.660	25.680	13.391	4,135,690
2022-08-16	25.570	25.730	25.460	25.600	13.349	2,439,755
2022-08-15	25.290	25.620	25.060	25.570	13.334	2,436,362
2022-08-12	25.580	25.700	25.240	25.380	13.235	2,741,059
2022-08-11	25.610	25.750	25.400	25.570	13.334	2,260,761
2022-08-10	25.660	25.700	25.180	25.360	13.224	2,746,761
2022-08-09	25.530	25.810	25.430	25.640	13.370	2,179,314
2022-08-08	25.320	25.620	25.150	25.590	13.344	2,352,523

← NewerPage 17 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.