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
2026-04-24	37.940	38.930	37.710	38.090	26.223	5,031,839
2026-04-23	38.500	39.180	37.860	38.230	26.319	6,014,253
2026-04-22	37.730	38.930	37.380	38.450	26.470	5,695,124
2026-04-21	37.110	38.480	36.600	37.980	26.147	8,138,331
2026-04-20	38.710	38.850	37.010	37.250	25.644	9,001,502
2026-04-17	34.550	39.300	34.360	38.710	26.649	16,631,780
2026-04-16	33.320	34.990	32.900	34.690	23.882	5,891,499
2026-04-15	33.390	33.430	32.820	32.870	22.629	1,890,435
2026-04-14	33.000	33.540	32.800	33.260	22.897	2,992,599
2026-04-13	32.400	32.730	31.960	32.730	22.533	2,007,380
2026-04-10	32.400	33.100	32.180	32.490	22.367	2,330,762
2026-04-09	32.700	32.850	32.060	32.130	22.119	2,324,416
2026-04-08	32.080	33.650	32.060	33.030	22.739	4,135,566
2026-04-07	31.150	31.890	30.910	31.560	21.727	1,972,663
2026-04-03	31.580	31.650	30.700	31.030	21.362	1,614,417
2026-04-02	32.060	32.080	31.200	31.470	21.665	2,155,866
2026-04-01	31.560	32.430	31.300	32.250	22.202	3,253,482
2026-03-31	32.350	32.350	31.030	31.090	21.403	3,006,716
2026-03-30	32.350	32.470	31.530	32.220	22.181	2,728,906
2026-03-27	31.780	33.170	31.730	32.820	22.594	4,078,842
2026-03-26	32.020	32.240	31.230	31.810	21.899	3,645,614
2026-03-25	30.800	32.390	30.800	31.960	22.002	4,216,356
2026-03-24	30.630	30.830	29.660	30.770	21.183	3,894,031
2026-03-23	31.010	31.930	29.280	29.810	20.522	4,893,853
2026-03-20	33.910	34.330	32.000	32.020	22.044	5,611,314
2026-03-19	33.350	35.430	33.130	33.940	23.366	6,556,000
2026-03-18	33.000	33.850	32.770	33.740	23.228	3,281,388
2026-03-17	34.800	34.800	33.010	33.010	22.725	4,692,178
2026-03-16	34.450	34.840	33.880	34.550	23.785	4,144,066
2026-03-13	35.320	36.250	34.630	34.810	23.964	4,195,728
2026-03-12	36.120	36.500	35.190	35.360	24.343	3,517,757
2026-03-11	36.700	37.220	36.030	36.330	25.011	3,863,743
2026-03-10	36.690	37.790	36.310	36.610	25.204	4,247,042
2026-03-09	35.930	36.780	35.320	36.510	25.135	5,521,101
2026-03-06	35.020	36.750	34.810	36.750	25.300	4,737,992
2026-03-05	35.470	35.800	34.900	35.120	24.178	3,546,550
2026-03-04	33.630	34.970	33.510	34.790	23.951	4,038,656
2026-03-03	35.890	36.030	33.740	33.910	23.345	5,135,014
2026-03-02	36.970	36.970	35.600	35.740	24.605	7,114,760
2026-02-27	35.880	38.200	35.550	37.560	25.858	9,369,359
2026-02-26	35.850	36.260	35.350	36.080	24.839	4,161,066
2026-02-25	35.730	36.500	35.250	35.920	24.729	3,824,376
2026-02-24	36.800	36.840	34.820	35.690	24.570	5,995,398
2026-02-13	35.540	37.500	35.370	36.550	25.162	9,311,912
2026-02-12	35.370	35.910	34.700	35.470	24.419	5,402,649
2026-02-11	34.460	35.460	34.420	35.010	24.102	4,957,795
2026-02-10	34.780	35.070	34.500	34.510	23.758	2,985,820
2026-02-09	34.050	34.900	33.930	34.740	23.916	4,210,404
2026-02-06	33.220	34.100	33.000	33.790	23.262	3,220,954
2026-02-05	33.600	33.870	33.350	33.440	23.021	2,463,261
2026-02-04	33.600	34.280	33.350	33.960	23.379	4,036,320
2026-02-03	33.650	34.450	33.450	33.720	23.214	4,477,500
2026-02-02	32.680	34.300	32.560	33.460	23.035	5,465,053
2026-01-30	33.570	33.660	32.500	32.850	22.615	3,706,855
2026-01-29	34.390	34.980	33.230	33.280	22.911	8,494,998
2026-01-28	33.280	33.660	32.780	32.840	22.608	2,603,911
2026-01-27	33.360	33.600	32.470	33.500	23.063	3,174,824
2026-01-26	34.800	34.990	33.100	33.480	23.049	6,318,181
2026-01-23	34.340	35.490	34.000	34.900	24.026	5,512,833
2026-01-22	34.650	35.150	34.130	34.340	23.641	4,160,921

← NewerPage 3 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.