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
2025-04-28	37.370	38.210	31.150	31.360	21.589	21,840,427
2025-04-25	39.870	41.410	38.890	38.940	26.808	6,475,006
2025-04-24	40.090	40.240	38.210	39.860	27.441	5,372,427
2025-04-23	39.980	40.660	39.220	40.110	27.613	5,962,532
2025-04-22	38.980	41.500	38.550	40.020	27.551	12,243,848
2025-04-21	33.410	39.380	33.000	39.380	27.111	11,208,545
2025-04-18	34.540	34.700	32.700	32.820	22.594	5,257,484
2025-04-17	35.030	35.870	34.550	34.640	23.847	4,466,146
2025-04-16	33.980	36.270	33.900	35.400	24.371	7,018,221
2025-04-15	33.990	34.180	33.430	34.000	23.407	3,426,599
2025-04-14	34.100	34.800	33.440	33.510	23.069	4,019,111
2025-04-11	32.520	34.100	32.460	33.420	23.008	4,927,897
2025-04-10	32.810	34.340	32.710	32.920	22.663	4,790,566
2025-04-09	30.500	32.800	28.020	32.210	22.175	6,792,630
2025-04-08	31.400	32.680	30.170	31.300	21.548	6,543,537
2025-04-07	35.500	36.300	31.180	31.180	21.465	6,390,500
2025-04-03	39.680	40.620	38.240	38.970	26.828	4,024,099
2025-04-02	38.850	41.660	38.670	40.090	27.599	7,036,344
2025-04-01	38.040	40.290	37.810	38.960	26.821	3,813,740
2025-03-31	38.280	39.300	37.800	38.300	26.367	2,826,051
2025-03-28	38.600	39.080	38.160	38.850	26.746	2,296,554
2025-03-27	38.740	39.270	37.460	38.690	26.636	4,478,790
2025-03-26	39.760	40.420	38.920	38.990	26.842	3,973,456
2025-03-25	39.900	40.500	39.080	39.780	27.386	3,442,257
2025-03-24	40.200	40.490	38.520	40.020	27.551	5,310,561
2025-03-21	42.400	42.540	39.880	40.170	27.654	6,727,291
2025-03-20	42.500	43.260	41.500	42.500	29.259	5,852,332
2025-03-19	46.250	46.450	41.300	42.240	29.080	14,556,496
2025-03-18	46.200	46.820	45.610	46.250	31.840	4,063,050
2025-03-17	47.900	48.180	45.780	46.240	31.833	6,980,519
2025-03-14	48.420	49.000	47.700	47.900	32.976	3,070,216
2025-03-13	49.550	49.800	47.950	48.450	33.355	4,504,760
2025-03-12	49.450	50.780	48.440	49.800	34.284	5,702,189
2025-03-11	49.280	49.880	48.500	49.090	33.795	3,719,344
2025-03-10	48.770	50.180	47.940	49.740	34.243	5,161,239
2025-03-07	48.410	50.600	47.680	48.880	33.651	7,088,969
2025-03-06	48.590	48.980	47.300	48.400	33.320	5,214,565
2025-03-05	47.860	48.700	46.880	48.410	33.327	5,315,327
2025-03-04	48.000	49.180	47.510	48.200	33.183	4,340,765
2025-03-03	50.750	50.750	47.290	48.540	33.417	7,318,350
2025-02-28	52.490	53.000	50.500	50.860	35.014	4,825,166
2025-02-27	53.980	54.490	51.780	52.490	36.136	5,526,966
2025-02-26	54.590	56.160	53.980	53.980	37.162	7,301,143
2025-02-25	55.430	56.250	53.690	55.010	37.871	7,912,603
2025-02-24	53.220	57.870	52.500	55.980	38.539	15,085,543
2025-02-21	53.770	55.000	52.500	53.930	37.127	8,372,583
2025-02-20	53.990	54.980	52.200	53.580	36.886	8,514,031
2025-02-19	51.980	53.870	51.250	53.410	36.769	8,300,929
2025-02-18	53.000	53.880	51.280	51.550	35.489	8,302,667
2025-02-17	51.780	53.260	50.510	52.730	36.301	10,237,545
2025-02-14	48.420	51.560	48.010	51.110	35.186	10,620,539
2025-02-13	49.560	50.130	48.230	48.230	33.203	5,332,144
2025-02-12	48.790	50.370	47.740	49.880	34.339	10,180,457
2025-02-11	49.590	55.430	48.180	51.880	35.716	19,612,734
2025-02-10	47.850	50.010	47.300	49.600	34.146	6,619,904
2025-02-07	46.600	49.280	46.590	47.580	32.756	4,844,477
2025-02-06	47.080	47.700	45.600	46.980	32.343	3,798,024
2025-02-05	49.090	49.390	46.500	47.550	32.735	6,036,412
2025-01-27	49.480	50.480	48.590	49.100	33.802	3,700,923
2025-01-24	48.180	49.430	47.700	49.090	33.795	4,198,056

← NewerPage 7 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.