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
2022-08-05	25.600	25.600	25.040	25.370	13.230	2,621,269
2022-08-04	25.060	25.460	24.800	25.420	13.256	3,234,341
2022-08-03	25.140	26.110	24.780	25.080	13.078	4,341,518
2022-08-02	27.720	27.720	24.650	25.100	13.089	8,755,922
2022-08-01	27.900	27.900	27.430	27.760	14.476	2,660,839
2022-07-29	28.480	28.480	27.580	27.730	14.460	4,221,761
2022-07-28	28.640	28.880	28.220	28.240	14.726	4,213,540
2022-07-27	28.640	28.970	28.500	28.640	14.935	4,034,544
2022-07-26	29.200	29.560	27.800	28.940	15.091	7,094,864
2022-07-25	29.100	29.920	28.900	29.240	15.248	4,707,222
2022-07-22	29.600	30.250	29.280	29.350	15.305	7,750,565
2022-07-21	29.640	29.750	29.090	29.240	15.248	4,636,332
2022-07-20	30.110	30.300	29.400	29.650	15.461	6,403,265
2022-07-19	30.410	30.790	29.910	30.090	15.691	10,579,588
2022-07-18	29.700	31.330	29.400	30.810	16.066	16,302,385
2022-07-15	28.030	30.480	27.370	29.910	15.597	15,924,716
2022-07-14	27.350	28.900	27.330	28.300	14.757	6,527,792
2022-07-13	29.000	29.400	28.190	28.310	14.763	7,980,103
2022-07-12	27.840	28.750	27.530	28.170	14.690	7,487,457
2022-07-11	27.610	28.140	27.200	27.930	14.564	3,604,536
2022-07-08	27.850	28.160	27.680	27.700	14.445	3,997,227
2022-07-07	27.730	28.200	27.730	27.780	14.486	4,005,023
2022-07-06	28.150	28.550	27.800	27.930	14.564	4,888,802
2022-07-05	29.700	29.700	28.090	28.330	14.773	7,855,497
2022-07-04	29.800	29.900	29.250	29.420	15.341	5,798,919
2022-07-01	29.500	30.180	29.040	29.430	15.347	8,476,339
2022-06-30	30.000	30.200	29.130	29.400	15.331	9,895,141
2022-06-29	28.900	30.790	28.830	30.230	15.764	14,670,322
2022-06-28	29.170	29.170	28.620	28.920	15.081	5,143,158
2022-06-27	28.600	29.300	28.550	29.180	15.216	6,131,914
2022-06-24	29.380	29.380	28.530	28.700	14.966	6,504,305
2022-06-23	27.900	28.790	27.900	28.790	15.013	7,125,473
2022-06-22	28.900	29.150	28.180	28.200	14.705	6,046,774
2022-06-21	28.520	28.980	28.280	28.610	14.919	6,601,045
2022-06-20	28.490	28.770	28.220	28.460	14.841	5,598,431
2022-06-17	28.020	28.530	27.710	28.460	14.841	7,066,499
2022-06-16	28.990	28.990	28.210	28.330	14.773	8,003,072
2022-06-15	30.030	30.030	28.700	28.830	15.034	11,100,057
2022-06-14	29.080	30.480	28.700	30.000	15.644	11,937,012
2022-06-13	28.700	29.160	28.350	29.080	15.164	6,409,290
2022-06-10	28.520	29.050	28.330	28.920	15.081	6,663,970
2022-06-09	29.900	29.990	28.630	28.730	14.982	9,642,031
2022-06-08	30.600	31.100	29.330	30.310	15.806	10,681,367
2022-06-07	31.110	31.300	29.690	30.010	15.649	12,370,151
2022-06-06	30.570	31.660	30.420	31.280	16.311	11,146,409
2022-06-02	31.420	32.200	31.060	31.180	16.259	12,977,913
2022-06-01	30.600	31.420	30.350	30.750	16.035	11,453,231
2022-05-31	32.890	32.890	30.000	31.020	16.176	16,311,799
2022-05-30	34.850	34.990	32.810	33.010	17.213	17,848,017
2022-05-27	34.940	36.190	33.700	35.520	18.522	20,325,199
2022-05-26	33.820	36.580	33.150	34.550	18.017	19,694,686
2022-05-25	33.480	34.530	32.500	33.830	17.641	17,580,749
2022-05-24	35.500	36.990	33.790	34.950	18.225	29,030,788
2022-05-23	33.110	33.860	32.100	33.720	17.584	16,930,656
2022-05-20	32.640	34.310	32.030	33.690	17.568	18,527,330
2022-05-19	32.060	33.830	32.060	32.950	17.182	14,610,051
2022-05-18	33.080	34.250	32.700	32.810	17.109	16,251,125
2022-05-17	36.870	36.870	32.660	33.950	17.704	24,492,274
2022-05-16	36.100	38.490	35.640	38.200	19.920	24,755,759
2022-05-13	38.000	40.100	35.880	36.750	19.164	29,891,724

← NewerPage 18 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.