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
2025-07-25	45.090	45.520	43.500	43.650	30.050	9,041,593
2025-07-24	44.960	45.690	44.800	45.090	31.042	3,763,186
2025-07-23	45.560	47.500	44.770	44.960	30.952	5,443,011
2025-07-22	46.780	47.300	45.350	45.570	31.372	4,071,456
2025-07-21	45.660	47.100	44.740	46.780	32.205	5,699,444
2025-07-18	46.500	47.200	45.590	46.000	31.668	4,458,751
2025-07-17	47.130	47.380	45.580	46.000	31.668	5,445,534
2025-07-16	46.730	47.990	46.380	47.390	32.625	4,180,931
2025-07-15	47.830	47.830	45.850	46.650	32.116	2,897,173
2025-07-14	48.000	48.750	46.760	47.350	32.597	2,996,034
2025-07-11	47.890	47.970	47.100	47.830	32.928	2,609,051
2025-07-10	47.390	48.200	47.190	47.890	32.969	3,919,931
2025-07-09	48.960	49.330	46.000	47.760	32.880	6,144,811
2025-07-08	49.330	49.980	48.500	48.960	33.706	3,345,006
2025-07-07	49.390	49.850	48.400	49.150	33.837	3,089,704
2025-07-04	50.000	50.250	49.200	49.380	33.995	2,854,519
2025-07-03	48.500	50.880	47.580	50.070	34.470	7,409,154
2025-07-02	48.830	49.450	48.320	48.500	33.389	3,250,782
2025-07-01	48.620	49.150	47.350	49.010	33.740	4,096,132
2025-06-30	48.850	49.900	48.090	48.880	33.651	4,497,408
2025-06-27	48.880	48.880	47.650	48.200	33.183	2,800,625
2025-06-26	48.800	49.460	47.700	48.380	33.307	4,468,655
2025-06-25	47.000	49.500	47.000	48.390	33.313	7,259,166
2025-06-24	46.600	47.880	46.500	46.890	32.281	3,989,226
2025-06-23	45.930	46.640	45.460	46.310	31.881	2,543,040
2025-06-20	44.410	47.300	44.410	46.380	31.930	6,815,466
2025-06-19	46.650	46.800	43.550	44.400	30.567	6,181,380
2025-06-18	46.950	47.580	46.220	46.660	32.122	2,706,675
2025-06-17	47.100	47.560	46.200	46.980	32.343	3,607,296
2025-06-16	48.700	48.700	46.590	47.100	32.425	3,540,364
2025-06-13	48.620	49.140	47.500	48.120	33.128	3,845,923
2025-06-12	50.000	50.000	48.490	48.650	33.492	5,087,244
2025-06-11	49.400	51.450	48.700	50.030	34.442	7,428,656
2025-06-10	49.170	50.310	48.800	49.510	34.084	4,197,853
2025-06-09	49.040	50.110	48.490	49.160	33.843	4,233,995
2025-06-06	51.290	51.420	48.670	49.080	33.788	3,747,578
2025-06-05	50.800	50.800	48.830	49.800	34.284	6,553,248
2025-06-04	48.160	50.990	48.000	50.840	35.000	7,288,963
2025-06-03	45.700	48.280	45.260	48.040	33.072	5,660,584
2025-05-30	46.120	46.660	43.600	45.850	31.565	9,592,052
2025-05-29	48.610	48.690	46.000	47.630	32.790	4,698,103
2025-05-28	48.010	49.250	47.750	48.680	33.513	5,136,140
2025-05-27	47.410	48.650	47.090	47.980	33.031	4,485,069
2025-05-26	47.420	47.950	46.500	47.400	32.632	4,422,791
2025-05-23	49.690	49.990	46.390	47.500	32.701	8,071,978
2025-05-22	50.500	51.500	48.500	49.270	33.919	8,084,299
2025-05-21	45.320	49.880	45.000	49.500	34.078	9,848,482
2025-05-20	44.710	46.760	43.830	45.550	31.358	10,149,230
2025-05-19	43.760	46.300	43.520	44.870	30.890	9,139,138
2025-05-16	41.280	43.390	41.080	43.140	29.699	6,951,260
2025-05-15	42.850	42.850	41.500	41.710	28.715	5,473,386
2025-05-14	40.700	42.530	39.430	42.200	29.052	10,029,654
2025-05-13	39.150	41.000	38.860	40.900	28.157	8,211,932
2025-05-12	38.060	39.200	37.510	39.150	26.952	8,510,531
2025-05-09	35.280	38.660	34.000	38.140	26.257	12,646,584
2025-05-08	36.260	36.260	35.080	35.230	24.254	4,383,569
2025-05-07	35.990	36.360	35.010	35.420	24.384	8,261,273
2025-05-06	32.310	35.600	32.060	35.430	24.391	9,770,292
2025-04-30	31.260	33.000	30.000	32.050	22.064	8,837,008
2025-04-29	29.660	31.670	29.500	31.260	21.521	15,675,664

← NewerPage 6 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.