Hunan Airbluer Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 51.150 | 52.500 | 49.500 | 51.270 | 35.296 | 7,357,084 |
| 2024-10-29 | 53.060 | 54.900 | 50.680 | 51.420 | 35.399 | 8,787,801 |
| 2024-10-28 | 48.400 | 55.580 | 45.100 | 53.030 | 36.508 | 12,619,044 |
| 2024-10-25 | 45.700 | 48.990 | 45.680 | 48.990 | 33.726 | 10,038,234 |
| 2024-10-24 | 42.540 | 46.860 | 42.500 | 45.680 | 31.448 | 9,089,369 |
| 2024-10-23 | 44.000 | 46.990 | 43.800 | 43.850 | 30.188 | 8,647,409 |
| 2024-10-22 | 43.470 | 48.400 | 42.500 | 46.180 | 31.792 | 10,992,512 |
| 2024-10-21 | 43.280 | 46.000 | 41.810 | 43.550 | 29.981 | 11,689,674 |
| 2024-10-18 | 43.000 | 44.970 | 40.800 | 43.240 | 29.768 | 13,241,577 |
| 2024-10-17 | 35.460 | 41.920 | 35.150 | 41.920 | 28.859 | 14,455,968 |
| 2024-10-16 | 32.470 | 35.250 | 32.470 | 34.930 | 24.047 | 7,103,601 |
| 2024-10-15 | 33.300 | 33.800 | 32.800 | 32.960 | 22.691 | 5,327,055 |
| 2024-10-14 | 32.540 | 33.500 | 31.700 | 33.300 | 22.925 | 7,032,347 |
| 2024-10-11 | 30.880 | 32.880 | 30.490 | 32.380 | 22.292 | 6,119,032 |
| 2024-10-10 | 31.650 | 33.200 | 30.800 | 31.250 | 21.514 | 6,729,713 |
| 2024-10-09 | 30.800 | 33.830 | 29.880 | 31.370 | 21.596 | 9,138,927 |
| 2024-10-08 | 36.770 | 36.770 | 30.410 | 32.400 | 22.305 | 15,051,555 |
| 2024-09-30 | 29.000 | 31.800 | 27.440 | 31.160 | 21.452 | 11,067,249 |
| 2024-09-27 | 27.520 | 28.600 | 26.800 | 28.060 | 19.318 | 6,465,668 |
| 2024-09-26 | 27.210 | 27.510 | 26.590 | 27.320 | 18.808 | 2,328,019 |
| 2024-09-25 | 26.700 | 27.880 | 26.690 | 27.290 | 18.787 | 4,325,493 |
| 2024-09-24 | 26.550 | 26.890 | 26.020 | 26.690 | 18.374 | 2,295,278 |
| 2024-09-23 | 27.850 | 27.940 | 26.470 | 26.590 | 18.306 | 2,282,431 |
| 2024-09-20 | 28.130 | 28.410 | 27.410 | 27.720 | 19.083 | 4,501,546 |
| 2024-09-19 | 26.940 | 28.210 | 26.030 | 28.100 | 19.345 | 6,879,976 |
| 2024-09-18 | 26.990 | 26.990 | 25.500 | 26.500 | 18.244 | 5,251,568 |
| 2024-09-13 | 26.690 | 27.800 | 26.500 | 27.270 | 18.774 | 3,181,011 |
| 2024-09-12 | 27.010 | 28.240 | 26.200 | 26.540 | 18.271 | 3,049,561 |
| 2024-09-11 | 27.230 | 27.960 | 26.700 | 27.000 | 18.588 | 2,324,327 |
| 2024-09-10 | 27.690 | 28.430 | 27.000 | 27.460 | 18.904 | 2,515,359 |
| 2024-09-09 | 27.740 | 27.800 | 27.020 | 27.710 | 19.077 | 2,905,685 |
| 2024-09-06 | 27.420 | 28.990 | 27.180 | 27.740 | 19.097 | 5,941,579 |
| 2024-09-05 | 26.220 | 27.810 | 26.110 | 27.230 | 18.746 | 4,950,627 |
| 2024-09-04 | 25.810 | 26.750 | 25.810 | 26.210 | 18.044 | 2,595,660 |
| 2024-09-03 | 26.030 | 26.570 | 25.700 | 26.170 | 18.016 | 2,473,889 |
| 2024-09-02 | 26.800 | 27.050 | 26.080 | 26.180 | 18.023 | 3,892,027 |
| 2024-08-30 | 26.640 | 27.600 | 26.040 | 26.810 | 18.457 | 5,084,316 |
| 2024-08-29 | 25.010 | 27.650 | 25.000 | 26.630 | 18.333 | 8,442,858 |
| 2024-08-28 | 24.670 | 25.350 | 24.300 | 25.020 | 17.225 | 2,986,131 |
| 2024-08-27 | 23.880 | 24.990 | 23.500 | 24.850 | 17.108 | 3,659,144 |
| 2024-08-26 | 24.790 | 25.270 | 23.750 | 23.850 | 16.419 | 2,505,978 |
| 2024-08-23 | 24.250 | 25.000 | 24.250 | 24.790 | 17.066 | 1,922,344 |
| 2024-08-22 | 24.370 | 25.440 | 24.200 | 24.420 | 16.812 | 3,428,352 |
| 2024-08-21 | 23.400 | 24.490 | 23.050 | 24.240 | 16.688 | 3,194,641 |
| 2024-08-20 | 23.420 | 23.600 | 23.160 | 23.220 | 15.985 | 757,466 |
| 2024-08-19 | 23.140 | 23.710 | 23.140 | 23.340 | 16.068 | 1,308,219 |
| 2024-08-16 | 23.300 | 23.800 | 23.100 | 23.330 | 16.061 | 1,210,620 |
| 2024-08-15 | 23.180 | 23.690 | 23.080 | 23.440 | 16.137 | 1,624,000 |
| 2024-08-14 | 23.500 | 23.660 | 23.220 | 23.390 | 16.103 | 905,720 |
| 2024-08-13 | 23.470 | 24.160 | 23.180 | 23.500 | 16.178 | 1,596,262 |
| 2024-08-12 | 23.920 | 24.250 | 23.200 | 23.480 | 16.164 | 2,063,684 |
| 2024-08-09 | 24.330 | 24.370 | 23.520 | 23.680 | 16.302 | 2,162,821 |
| 2024-08-08 | 24.480 | 24.700 | 23.880 | 24.010 | 16.529 | 2,554,683 |
| 2024-08-07 | 25.030 | 26.600 | 24.430 | 24.620 | 16.949 | 5,090,307 |
| 2024-08-06 | 23.950 | 25.300 | 23.720 | 24.900 | 17.142 | 5,566,604 |
| 2024-08-05 | 24.200 | 24.600 | 23.580 | 23.580 | 16.233 | 3,836,597 |
| 2024-08-02 | 24.400 | 25.200 | 24.010 | 24.530 | 16.887 | 7,735,981 |
| 2024-08-01 | 27.800 | 29.500 | 23.510 | 25.010 | 17.218 | 15,919,786 |
| 2024-07-31 | 23.470 | 26.960 | 22.900 | 25.710 | 17.700 | 7,102,831 |
| 2024-07-30 | 23.270 | 23.450 | 22.660 | 22.860 | 15.738 | 1,638,383 |
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.