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
2026-07-23	22.100	22.200	21.290	21.850	21.850	4,658,636
2026-07-22	22.840	22.930	21.880	21.980	21.980	7,068,217
2026-07-21	22.000	23.100	20.410	22.960	22.960	11,665,509
2026-07-20	23.880	24.030	20.800	21.440	21.440	12,824,910
2026-07-17	25.230	25.440	22.540	23.450	23.450	9,932,995
2026-07-16	25.880	26.040	24.800	24.990	24.990	12,053,520
2026-07-15	26.340	28.660	25.430	25.890	25.890	24,577,264
2026-07-14	22.110	26.600	21.810	26.600	26.600	19,170,787
2026-07-13	25.300	25.300	22.000	22.170	22.170	12,448,447
2026-07-10	26.940	27.130	25.500	25.510	25.510	8,045,976
2026-07-09	26.530	26.990	24.500	26.900	26.900	10,701,127
2026-07-08	27.730	28.500	26.200	26.650	26.650	7,846,495
2026-07-07	28.820	29.410	27.620	27.860	27.860	6,171,205
2026-07-06	29.050	29.460	28.030	28.910	28.910	6,365,494
2026-07-03	27.880	29.660	27.660	28.960	28.960	9,857,701
2026-07-02	26.630	28.780	26.430	27.870	27.870	10,860,951
2026-07-01	27.000	27.740	26.120	26.940	26.940	10,638,259
2026-06-30	26.230	26.700	25.860	26.250	26.250	7,950,755
2026-06-29	24.870	28.950	24.870	26.510	26.510	14,930,518
2026-06-26	26.820	26.820	24.760	24.870	24.870	8,472,068
2026-06-25	26.850	28.690	26.600	26.730	26.730	9,871,284
2026-06-24	24.840	27.840	24.700	27.140	27.140	9,665,464
2026-06-23	24.800	25.680	24.560	25.090	25.090	4,014,150
2026-06-22	24.770	25.060	24.010	25.030	25.030	5,180,477
2026-06-18	25.110	25.670	24.740	25.020	25.020	3,409,599
2026-06-17	26.330	26.520	24.990	25.370	25.370	5,446,564
2026-06-16	26.000	26.850	25.020	26.600	26.600	7,246,786
2026-06-15	22.420	26.150	22.210	25.960	25.960	10,121,060
2026-06-12	22.000	22.900	22.000	22.640	22.640	5,368,607
2026-06-11	22.640	23.270	21.330	21.810	21.810	5,752,257
2026-06-10	22.680	23.440	22.340	22.960	22.960	3,353,681
2026-06-09	22.900	23.450	22.540	22.970	22.970	3,225,047
2026-06-08	22.780	23.250	21.580	22.530	22.530	5,381,975
2026-06-05	23.330	24.100	22.800	23.400	23.400	3,600,654
2026-06-04	22.890	23.986	22.759	23.379	23.338	4,688,089
2026-06-03	34.980	34.980	33.380	33.600	23.131	5,972,134
2026-06-02	35.640	35.790	34.160	35.090	24.157	3,984,456
2026-06-01	34.860	36.930	34.280	35.690	24.570	6,192,734
2026-05-29	36.560	37.810	34.510	34.660	23.861	5,647,606
2026-05-28	34.180	37.360	34.070	36.730	25.286	10,851,881
2026-05-27	36.070	36.170	33.800	34.180	23.531	6,225,142
2026-05-26	36.530	36.990	35.110	35.710	24.584	6,337,096
2026-05-25	39.080	39.420	36.480	37.000	25.472	8,823,274
2026-05-22	39.050	39.820	38.890	39.110	26.925	4,977,184
2026-05-21	41.870	42.170	38.730	38.930	26.801	9,837,034
2026-05-20	43.740	44.500	41.700	41.820	28.790	6,786,148
2026-05-19	42.320	44.160	42.320	43.980	30.277	4,539,491
2026-05-18	42.160	44.390	42.160	42.830	29.486	6,978,997
2026-05-15	43.540	44.310	41.880	42.430	29.210	8,425,131
2026-05-14	44.320	45.200	43.830	43.950	30.257	6,024,512
2026-05-13	43.680	44.650	43.160	43.970	30.271	8,252,312
2026-05-12	42.790	45.100	42.200	43.860	30.195	9,255,686
2026-05-11	41.360	44.250	41.360	42.850	29.499	7,846,876
2026-05-08	41.500	41.500	40.780	40.940	28.185	5,300,937
2026-05-07	40.010	42.170	39.890	41.710	28.715	8,997,651
2026-05-06	40.300	40.880	39.800	40.190	27.668	7,131,206
2026-04-30	39.380	41.070	38.900	40.090	27.599	8,380,500
2026-04-29	38.880	40.380	38.500	39.280	27.042	6,515,523
2026-04-28	38.910	39.500	38.230	38.660	26.615	5,925,368
2026-04-27	37.980	39.060	36.760	39.000	26.849	5,812,005

← NewerPage 2 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.