Citic Offshore Helicopter Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.400	21.500	20.880	21.020	20.898	18,951,541
2026-01-19	21.550	21.610	21.210	21.450	21.326	15,210,708
2026-01-16	22.320	22.350	21.520	21.710	21.584	25,379,308
2026-01-15	22.380	23.040	21.920	22.230	22.101	35,958,074
2026-01-14	21.300	23.170	21.300	22.440	22.310	58,761,858
2026-01-13	22.200	22.200	21.260	21.310	21.186	32,554,516
2026-01-12	21.670	22.420	21.670	22.360	22.230	40,138,273
2026-01-09	21.450	21.570	21.220	21.450	21.326	25,060,532
2026-01-08	20.700	21.510	20.680	21.270	21.147	24,913,983
2026-01-07	21.400	21.400	20.760	20.800	20.679	24,952,566
2026-01-06	21.200	21.400	21.080	21.400	21.276	21,930,056
2026-01-05	20.960	21.350	20.830	21.250	21.127	24,643,153
2025-12-31	20.500	20.920	20.390	20.750	20.630	18,523,692
2025-12-30	20.340	20.930	20.330	20.500	20.381	13,115,949
2025-12-29	20.300	20.750	20.220	20.480	20.361	15,361,561
2025-12-26	20.510	20.600	20.140	20.410	20.292	17,576,429
2025-12-25	19.880	20.320	19.860	20.180	20.063	12,723,391
2025-12-24	19.740	19.900	19.630	19.880	19.765	6,640,301
2025-12-23	20.180	20.200	19.720	19.740	19.626	9,567,215
2025-12-22	19.900	20.280	19.860	20.170	20.053	11,294,616
2025-12-19	19.550	19.950	19.410	19.850	19.735	8,910,202
2025-12-18	19.390	19.660	19.350	19.520	19.407	6,102,183
2025-12-17	19.500	19.610	19.150	19.500	19.387	8,826,514
2025-12-16	19.800	19.870	19.220	19.500	19.387	10,377,749
2025-12-15	20.080	20.180	19.800	19.800	19.685	9,476,064
2025-12-12	20.050	20.440	19.860	20.160	20.043	10,899,586
2025-12-11	20.180	20.380	19.950	19.970	19.854	7,997,501
2025-12-10	20.110	20.220	20.000	20.180	20.063	5,658,700
2025-12-09	20.330	20.440	20.100	20.120	20.003	6,799,617
2025-12-08	20.410	20.600	20.250	20.330	20.212	9,978,646
2025-12-05	20.020	20.490	19.970	20.430	20.312	9,589,719
2025-12-04	20.260	20.340	20.000	20.010	19.894	7,442,120
2025-12-03	20.510	20.560	20.230	20.260	20.143	7,842,425
2025-12-02	20.520	20.790	20.410	20.610	20.491	7,659,548
2025-12-01	20.330	20.730	20.300	20.630	20.510	11,374,169
2025-11-28	20.310	20.450	20.110	20.320	20.202	10,063,165
2025-11-27	20.300	20.650	20.210	20.400	20.282	11,681,194
2025-11-26	20.340	20.500	20.180	20.180	20.063	6,773,000
2025-11-25	20.500	20.600	20.310	20.350	20.232	8,702,800
2025-11-24	20.100	20.490	19.830	20.460	20.341	11,713,315
2025-11-21	20.200	20.400	19.760	19.770	19.655	11,455,401
2025-11-20	20.730	20.780	20.390	20.400	20.282	7,315,877
2025-11-19	20.760	20.850	20.510	20.730	20.610	8,212,926
2025-11-18	20.970	20.980	20.720	20.760	20.640	7,444,815
2025-11-17	21.150	21.150	20.850	20.930	20.809	8,556,315
2025-11-14	21.350	21.390	21.180	21.190	21.067	8,165,225
2025-11-13	21.430	21.460	21.280	21.400	21.276	7,366,632
2025-11-12	21.760	21.760	21.370	21.420	21.296	11,138,137
2025-11-11	21.900	22.210	21.820	21.820	21.694	17,058,542
2025-11-10	21.560	21.780	21.520	21.660	21.534	8,136,666
2025-11-07	21.630	21.770	21.480	21.530	21.405	9,702,691
2025-11-06	21.860	21.870	21.630	21.730	21.604	10,041,454
2025-11-05	21.680	21.950	21.600	21.850	21.723	6,950,648
2025-11-04	22.180	22.180	21.770	21.900	21.773	9,729,453
2025-11-03	22.040	22.320	21.860	22.210	22.081	12,360,151
2025-10-31	21.800	22.200	21.750	22.040	21.912	11,231,812
2025-10-30	22.200	22.200	21.750	21.800	21.674	11,997,180
2025-10-29	21.950	22.080	21.860	22.040	21.912	10,120,564
2025-10-28	22.150	22.270	21.950	21.990	21.863	10,742,500
2025-10-27	22.420	22.490	22.110	22.150	22.022	14,536,464

← NewerPage 4 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0970 CNY
2025-10-24	0.0630 CNY
2025-05-21	0.1250 CNY
2024-05-21	0.0817 CNY
2023-07-11	0.0650 CNY
2022-06-08	0.0800 CNY
2021-04-30	0.0750 CNY
2020-06-05	0.0500 CNY
2019-05-31	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.