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
2026-10-23	15.510	16.190	14.500	16.070	16.070	5,242,068
2026-10-22	16.510	16.700	15.700	15.760	15.760	3,714,638
2026-10-21	16.510	16.750	16.420	16.550	16.550	2,637,889
2026-10-20	16.510	16.690	16.010	16.520	16.520	4,520,411
2026-10-19	16.330	16.350	15.400	16.140	16.140	3,744,234
2026-10-16	16.510	16.760	16.030	16.290	16.290	2,725,049
2026-10-15	16.300	16.800	16.250	16.320	16.320	3,020,775
2026-10-14	17.700	17.870	16.950	17.040	17.040	3,179,010
2026-10-13	16.900	18.420	16.310	17.800	17.800	5,516,452
2026-10-12	17.990	17.990	17.080	17.220	17.220	3,983,876
2026-10-09	18.800	18.800	16.850	18.020	18.020	5,850,034
2026-10-08	19.250	19.830	18.590	18.860	18.860	3,371,785
2026-09-30	19.610	19.710	19.250	19.250	19.250	2,416,825
2026-09-29	19.420	19.800	19.310	19.420	19.420	2,448,922
2026-09-28	20.620	20.700	19.280	19.430	19.430	5,582,647
2026-09-24	21.190	21.890	20.700	20.830	20.830	7,979,837
2026-09-23	20.290	21.880	20.170	21.190	21.190	7,257,989
2026-09-22	19.910	20.910	19.910	20.360	20.360	5,266,005
2026-09-21	20.500	20.560	19.700	19.940	19.940	4,367,774
2026-09-18	19.430	20.040	19.330	19.850	19.850	3,647,851
2026-09-17	19.770	19.960	19.140	19.340	19.340	4,607,801
2026-09-16	18.370	21.100	18.290	19.880	19.880	9,631,061
2026-09-15	19.350	19.530	18.410	18.450	18.450	5,284,532
2026-09-14	20.230	20.270	19.440	19.550	19.550	4,444,347
2026-09-11	20.830	20.830	19.680	20.330	20.330	5,337,627
2026-09-10	21.180	21.280	20.880	20.990	20.990	2,821,960
2026-09-09	21.190	21.910	21.010	21.380	21.380	4,314,552
2026-09-08	21.420	21.640	21.050	21.210	21.210	2,930,137
2026-09-07	21.640	21.910	21.370	21.420	21.420	3,227,198
2026-09-04	22.080	22.430	21.420	21.640	21.640	3,939,756
2026-09-03	22.430	22.770	21.870	22.020	22.020	4,768,733
2026-09-02	21.500	22.600	21.130	22.320	22.320	6,128,854
2026-09-01	21.760	22.590	21.570	21.760	21.760	5,086,100
2026-08-31	20.790	21.740	20.610	21.640	21.640	4,766,811
2026-08-28	21.400	22.080	21.050	21.080	21.080	8,570,460
2026-08-27	22.120	22.500	21.850	22.430	22.430	4,551,150
2026-08-26	22.490	22.780	21.950	22.330	22.330	3,984,256
2026-08-25	22.200	22.730	21.750	22.670	22.670	4,438,125
2026-08-24	23.110	23.290	21.760	22.340	22.340	7,450,837
2026-08-21	23.400	23.700	23.020	23.300	23.300	5,772,871
2026-08-20	23.050	23.820	22.630	23.540	23.540	5,040,774
2026-08-19	23.490	24.200	22.740	22.800	22.800	6,187,403
2026-08-18	24.830	24.830	23.760	24.030	24.030	6,296,573
2026-08-17	25.010	25.800	24.530	24.900	24.900	5,452,477
2026-08-14	24.810	25.290	24.410	25.080	25.080	4,769,830
2026-08-13	24.880	25.420	24.650	24.700	24.700	6,269,388
2026-08-12	24.890	25.380	24.650	25.080	25.080	7,038,956
2026-08-11	23.500	25.100	23.500	24.880	24.880	7,292,964
2026-08-10	23.700	23.910	23.080	23.790	23.790	5,160,905
2026-08-07	23.720	24.230	23.250	23.700	23.700	5,457,330
2026-08-06	23.610	24.180	23.410	23.900	23.900	4,832,194
2026-08-05	22.390	24.390	22.180	23.940	23.940	10,130,695
2026-08-04	21.880	22.470	21.660	22.390	22.390	5,348,888
2026-08-03	21.640	22.080	21.600	21.680	21.680	5,065,054
2026-07-31	21.860	23.000	21.270	22.130	22.130	9,619,832
2026-07-30	20.700	21.810	20.150	21.110	21.110	9,123,535
2026-07-29	20.970	20.970	19.900	20.350	20.350	6,239,005
2026-07-28	21.440	21.700	20.730	20.820	20.820	4,949,760
2026-07-27	20.540	22.290	20.390	21.900	21.900	7,909,137
2026-07-24	21.600	21.960	20.520	20.630	20.630	5,950,253

Page 1 of 2 · 120 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.