Hunan Airbluer Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 49.210 | 50.290 | 48.300 | 48.600 | 33.458 | 4,314,947 |
| 2025-01-22 | 47.880 | 49.800 | 47.400 | 49.000 | 33.733 | 7,909,607 |
| 2025-01-21 | 50.780 | 51.460 | 46.500 | 46.990 | 32.350 | 11,643,591 |
| 2025-01-20 | 51.110 | 52.440 | 50.400 | 50.800 | 34.973 | 4,112,781 |
| 2025-01-17 | 51.680 | 51.730 | 49.500 | 51.100 | 35.179 | 4,292,857 |
| 2025-01-16 | 51.500 | 52.980 | 51.200 | 51.780 | 35.647 | 4,040,933 |
| 2025-01-15 | 52.390 | 55.500 | 51.270 | 51.750 | 35.627 | 7,418,956 |
| 2025-01-14 | 52.000 | 52.880 | 51.300 | 52.450 | 36.108 | 5,647,534 |
| 2025-01-13 | 47.400 | 52.580 | 46.000 | 50.780 | 34.959 | 7,348,896 |
| 2025-01-10 | 49.100 | 49.890 | 48.000 | 48.000 | 33.045 | 2,433,137 |
| 2025-01-09 | 48.500 | 50.690 | 48.010 | 49.220 | 33.885 | 4,479,026 |
| 2025-01-08 | 48.000 | 48.680 | 46.610 | 48.480 | 33.375 | 4,207,934 |
| 2025-01-07 | 45.700 | 48.280 | 45.700 | 48.270 | 33.231 | 5,167,642 |
| 2025-01-06 | 47.000 | 47.230 | 44.500 | 45.700 | 31.462 | 3,372,428 |
| 2025-01-03 | 46.610 | 47.830 | 45.900 | 47.050 | 32.391 | 3,172,833 |
| 2025-01-02 | 47.660 | 49.440 | 46.500 | 46.910 | 32.295 | 4,636,797 |
| 2024-12-31 | 48.500 | 49.500 | 47.560 | 48.000 | 33.045 | 2,455,866 |
| 2024-12-30 | 48.320 | 49.650 | 48.320 | 48.940 | 33.692 | 2,692,134 |
| 2024-12-27 | 48.620 | 49.600 | 48.200 | 49.050 | 33.768 | 3,863,580 |
| 2024-12-26 | 47.200 | 48.750 | 46.750 | 48.630 | 33.479 | 3,534,050 |
| 2024-12-25 | 45.800 | 47.750 | 45.800 | 47.500 | 32.701 | 3,605,343 |
| 2024-12-24 | 46.050 | 46.880 | 45.350 | 46.260 | 31.847 | 1,981,236 |
| 2024-12-23 | 49.190 | 49.570 | 45.780 | 45.940 | 31.627 | 4,918,980 |
| 2024-12-20 | 45.960 | 48.560 | 45.400 | 48.280 | 33.238 | 4,723,739 |
| 2024-12-19 | 45.800 | 48.010 | 45.500 | 46.480 | 31.998 | 3,346,427 |
| 2024-12-18 | 45.170 | 47.400 | 44.810 | 46.420 | 31.957 | 4,016,497 |
| 2024-12-17 | 46.830 | 47.700 | 44.500 | 45.300 | 31.186 | 5,647,418 |
| 2024-12-16 | 50.000 | 51.900 | 46.300 | 47.300 | 32.563 | 9,367,634 |
| 2024-12-13 | 45.870 | 48.360 | 45.520 | 45.890 | 31.592 | 3,872,742 |
| 2024-12-12 | 45.760 | 47.000 | 44.780 | 46.120 | 31.751 | 3,561,665 |
| 2024-12-11 | 43.720 | 46.230 | 42.880 | 45.930 | 31.620 | 5,680,840 |
| 2024-12-10 | 47.000 | 47.500 | 43.300 | 43.730 | 30.105 | 6,073,367 |
| 2024-12-09 | 47.000 | 47.430 | 45.510 | 45.900 | 31.599 | 2,120,046 |
| 2024-12-06 | 47.190 | 47.760 | 46.360 | 47.120 | 32.439 | 2,591,229 |
| 2024-12-05 | 46.500 | 47.650 | 45.910 | 47.200 | 32.494 | 2,345,426 |
| 2024-12-04 | 47.900 | 49.100 | 46.550 | 46.810 | 32.226 | 2,995,904 |
| 2024-12-03 | 49.090 | 49.200 | 46.200 | 48.120 | 33.128 | 7,992,746 |
| 2024-12-02 | 53.010 | 53.220 | 48.730 | 49.700 | 34.215 | 8,573,925 |
| 2024-11-29 | 51.000 | 53.800 | 50.850 | 53.280 | 36.680 | 6,294,988 |
| 2024-11-28 | 51.200 | 51.960 | 50.700 | 51.240 | 35.275 | 2,984,898 |
| 2024-11-27 | 49.300 | 51.900 | 48.600 | 51.200 | 35.248 | 4,351,986 |
| 2024-11-26 | 50.050 | 51.000 | 49.500 | 49.970 | 34.401 | 2,221,048 |
| 2024-11-25 | 48.980 | 51.780 | 47.270 | 50.030 | 34.442 | 5,060,326 |
| 2024-11-22 | 47.750 | 51.280 | 47.250 | 49.150 | 33.837 | 5,079,738 |
| 2024-11-21 | 47.900 | 49.500 | 47.410 | 47.790 | 32.900 | 2,394,226 |
| 2024-11-20 | 47.480 | 49.260 | 47.120 | 47.880 | 32.962 | 2,645,946 |
| 2024-11-19 | 47.050 | 47.630 | 45.580 | 47.480 | 32.687 | 1,885,870 |
| 2024-11-18 | 46.370 | 47.750 | 44.300 | 46.600 | 32.081 | 3,314,309 |
| 2024-11-15 | 48.640 | 49.560 | 46.030 | 46.360 | 31.916 | 4,340,779 |
| 2024-11-14 | 50.700 | 51.970 | 48.530 | 48.900 | 33.664 | 3,006,028 |
| 2024-11-13 | 50.500 | 51.270 | 49.080 | 50.870 | 35.021 | 2,834,519 |
| 2024-11-12 | 51.930 | 52.950 | 49.530 | 50.500 | 34.766 | 3,722,905 |
| 2024-11-11 | 52.510 | 54.480 | 50.580 | 52.230 | 35.957 | 5,943,290 |
| 2024-11-08 | 50.000 | 53.500 | 50.000 | 52.750 | 36.315 | 6,852,683 |
| 2024-11-07 | 48.390 | 50.940 | 48.000 | 49.850 | 34.319 | 4,756,670 |
| 2024-11-06 | 47.850 | 50.330 | 47.100 | 48.990 | 33.726 | 4,965,143 |
| 2024-11-05 | 47.000 | 48.210 | 46.500 | 47.690 | 32.831 | 5,734,708 |
| 2024-11-04 | 49.740 | 50.550 | 46.000 | 46.910 | 32.295 | 9,747,752 |
| 2024-11-01 | 53.010 | 53.980 | 50.050 | 51.200 | 35.248 | 6,446,661 |
| 2024-10-31 | 51.010 | 54.480 | 50.380 | 54.000 | 37.176 | 7,823,712 |
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.