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
2025-10-27	36.450	36.580	35.960	36.450	25.093	4,272,398
2025-10-24	35.990	36.460	35.600	36.140	24.880	4,415,851
2025-10-23	36.280	36.280	35.360	35.900	24.715	4,043,477
2025-10-22	36.770	36.950	36.370	36.430	25.080	3,823,084
2025-10-21	36.800	36.940	36.330	36.790	25.328	4,240,677
2025-10-20	36.590	37.490	36.290	36.820	25.348	4,918,084
2025-10-17	37.920	38.370	36.100	36.100	24.853	8,744,556
2025-10-16	39.960	42.110	38.650	38.810	26.718	14,799,298
2025-10-15	36.220	36.940	35.790	36.890	25.396	3,612,596
2025-10-14	37.400	37.830	36.140	36.230	24.942	4,757,267
2025-10-13	36.000	37.620	35.020	37.460	25.789	5,260,790
2025-10-10	38.780	38.780	37.790	37.890	26.085	5,031,150
2025-10-09	38.700	39.400	38.610	38.790	26.704	5,246,909
2025-09-30	39.400	39.610	39.030	39.050	26.883	4,496,448
2025-09-29	39.990	39.990	38.810	39.010	26.856	6,549,130
2025-09-26	42.170	42.170	40.100	40.100	27.606	8,579,227
2025-09-25	41.600	42.980	40.880	42.210	29.059	12,329,147
2025-09-24	42.810	43.980	41.950	42.220	29.066	10,485,865
2025-09-23	42.050	43.200	41.120	41.730	28.728	8,498,501
2025-09-22	41.260	42.990	40.260	42.120	28.997	9,185,177
2025-09-19	42.100	42.330	40.710	41.640	28.666	11,383,883
2025-09-18	42.610	44.500	42.230	42.760	29.438	13,405,610
2025-09-17	43.110	43.300	42.000	42.150	29.018	12,151,595
2025-09-16	43.600	44.280	43.470	43.560	29.988	7,326,686
2025-09-15	44.080	44.200	43.200	43.500	29.947	7,268,630
2025-09-12	45.000	45.120	44.050	44.080	30.346	10,897,246
2025-09-11	45.000	45.920	43.820	45.500	31.324	14,243,626
2025-09-10	43.150	45.520	43.150	44.940	30.938	13,495,306
2025-09-09	45.350	46.780	44.120	44.260	30.470	15,077,452
2025-09-08	43.900	44.390	43.000	43.990	30.284	13,016,137
2025-09-05	44.380	45.970	43.030	45.050	31.014	20,691,287
2025-09-04	46.000	49.800	45.790	47.200	32.494	31,190,566
2025-09-03	44.950	45.590	42.810	42.960	29.575	12,280,890
2025-09-02	46.060	47.840	44.850	45.110	31.055	12,757,409
2025-09-01	46.890	47.790	46.280	46.600	32.081	11,833,186
2025-08-29	49.610	49.880	46.180	46.890	32.281	18,756,813
2025-08-28	49.580	51.030	48.050	50.450	34.732	22,719,258
2025-08-27	50.180	51.700	48.300	48.690	33.520	27,302,028
2025-08-26	55.000	56.060	51.060	51.150	35.213	42,390,225
2025-08-25	57.010	61.940	56.880	57.200	39.378	48,035,232
2025-08-22	48.000	51.620	44.500	51.620	35.537	54,182,033
2025-08-21	41.040	43.360	40.630	43.020	29.616	17,814,661
2025-08-20	41.650	43.300	40.110	40.970	28.205	20,229,665
2025-08-19	45.250	45.600	41.810	42.070	28.962	24,184,933
2025-08-18	48.270	48.270	44.280	46.000	31.668	32,131,036
2025-08-15	45.200	49.200	43.000	49.200	33.871	20,301,933
2025-08-14	44.760	47.600	43.530	46.450	31.978	16,548,564
2025-08-13	43.670	44.580	43.020	44.310	30.505	12,223,338
2025-08-12	40.000	42.880	39.070	42.600	29.327	14,052,954
2025-08-11	41.900	41.900	39.110	39.900	27.469	10,750,620
2025-08-08	42.420	42.980	40.460	42.170	29.031	9,915,398
2025-08-07	44.340	44.340	42.380	42.610	29.334	7,837,411
2025-08-06	42.900	44.270	42.860	44.050	30.326	6,643,467
2025-08-05	41.790	43.780	41.550	43.200	29.740	7,228,971
2025-08-04	41.400	42.240	40.290	41.990	28.907	8,938,040
2025-08-01	40.800	42.280	40.010	41.640	28.666	9,487,998
2025-07-31	38.520	40.220	38.100	39.940	27.496	8,129,988
2025-07-30	39.010	39.030	37.710	38.300	26.367	7,995,370
2025-07-29	43.610	43.870	37.610	38.970	26.828	17,770,552
2025-07-28	43.650	44.760	41.930	43.970	30.271	11,860,263

← NewerPage 5 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.