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
2026-01-21	34.250	35.160	33.910	34.600	23.820	4,614,512
2026-01-20	35.400	35.700	34.270	34.550	23.785	6,841,367
2026-01-19	34.830	36.890	34.240	35.800	24.646	10,593,884
2026-01-16	35.030	35.260	34.200	34.600	23.820	4,920,415
2026-01-15	35.800	36.140	34.620	34.800	23.958	6,556,359
2026-01-14	36.000	36.880	35.470	36.270	24.970	9,181,591
2026-01-13	37.000	37.500	35.530	35.910	24.722	8,710,607
2026-01-12	36.910	36.960	35.840	36.380	25.045	10,546,643
2026-01-09	34.820	36.220	34.820	35.310	24.309	8,354,074
2026-01-08	33.630	35.490	33.570	34.900	24.026	9,156,525
2026-01-07	33.760	34.450	33.510	33.750	23.235	4,958,488
2026-01-06	33.930	34.110	33.430	33.740	23.228	4,872,687
2026-01-05	32.690	34.250	32.600	33.940	23.366	5,833,056
2025-12-31	33.840	33.980	33.020	33.050	22.753	4,197,312
2025-12-30	33.270	34.400	32.900	33.500	23.063	5,824,086
2025-12-29	33.400	34.880	33.130	33.610	23.138	7,209,112
2025-12-26	33.740	34.320	33.060	33.120	22.801	5,315,411
2025-12-25	32.900	33.600	32.750	33.540	23.090	4,099,461
2025-12-24	32.380	33.160	32.230	32.930	22.670	3,344,668
2025-12-23	32.980	33.000	32.200	32.520	22.388	4,195,801
2025-12-22	33.160	33.260	32.820	32.980	22.705	3,115,591
2025-12-19	32.810	33.300	32.410	32.920	22.663	3,532,299
2025-12-18	32.400	34.150	32.210	32.810	22.588	6,740,153
2025-12-17	32.300	32.900	31.690	32.640	22.471	4,448,160
2025-12-16	32.530	33.270	32.180	32.330	22.257	3,789,345
2025-12-15	32.760	33.120	32.530	32.560	22.415	3,038,692
2025-12-12	33.640	33.850	33.180	33.280	22.911	4,585,525
2025-12-11	35.340	35.340	33.900	33.920	23.352	6,743,910
2025-12-10	34.890	36.390	34.540	35.260	24.274	8,890,667
2025-12-09	35.950	35.950	34.810	34.870	24.006	6,317,598
2025-12-08	34.910	36.290	34.660	36.010	24.791	7,186,038
2025-12-05	34.830	35.030	33.820	34.920	24.040	4,424,676
2025-12-04	35.210	35.720	34.310	34.760	23.930	5,807,914
2025-12-03	36.000	36.680	35.250	35.420	24.384	6,613,687
2025-12-02	37.050	37.390	36.000	36.290	24.983	8,412,545
2025-12-01	37.050	38.500	37.000	37.450	25.782	9,001,799
2025-11-28	38.750	39.960	37.340	37.560	25.858	13,504,829
2025-11-27	38.540	39.990	38.030	38.330	26.388	16,608,957
2025-11-26	37.840	39.770	37.040	39.030	26.870	23,786,341
2025-11-25	35.680	39.410	35.170	38.040	26.188	23,085,253
2025-11-24	32.550	34.700	32.120	33.670	23.180	7,764,044
2025-11-21	32.010	33.780	31.620	32.100	22.099	6,220,003
2025-11-20	35.030	35.030	32.330	32.790	22.574	5,395,533
2025-11-19	34.720	34.720	33.000	33.470	23.042	9,872,938
2025-11-18	35.500	36.780	35.010	35.890	24.708	8,824,844
2025-11-17	34.380	36.600	34.300	35.750	24.612	9,463,977
2025-11-14	34.870	35.200	33.800	33.870	23.317	5,785,462
2025-11-13	35.110	36.200	34.860	35.170	24.212	5,737,144
2025-11-12	35.650	36.030	34.790	35.080	24.150	6,066,504
2025-11-11	35.120	37.030	34.890	36.150	24.887	11,734,157
2025-11-10	33.360	36.480	33.100	35.600	24.508	12,681,094
2025-11-07	34.530	34.680	33.410	33.540	23.090	6,007,779
2025-11-06	34.700	34.900	34.420	34.530	23.772	2,658,800
2025-11-05	34.200	34.980	34.070	34.700	23.889	4,014,497
2025-11-04	34.790	35.250	34.170	34.410	23.689	4,941,387
2025-11-03	35.590	35.700	34.770	35.100	24.164	4,488,657
2025-10-31	35.160	35.890	34.940	35.590	24.501	4,260,458
2025-10-30	35.690	36.100	34.630	35.050	24.130	5,171,697
2025-10-29	36.280	36.280	35.380	35.750	24.612	4,460,684
2025-10-28	36.450	36.750	36.060	36.230	24.942	3,177,676

← NewerPage 4 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.