Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.230	22.650	22.220	22.560	22.365	18,833,818
2025-07-23	22.560	22.620	22.210	22.240	22.047	16,966,400
2025-07-22	22.900	22.900	22.410	22.530	22.335	21,236,340
2025-07-21	22.330	22.920	22.200	22.830	22.632	30,053,017
2025-07-18	22.220	22.410	22.170	22.320	22.127	18,380,829
2025-07-17	22.210	22.550	22.040	22.420	22.226	35,093,579
2025-07-16	21.750	22.290	21.640	21.930	21.740	20,497,601
2025-07-15	21.690	21.770	21.420	21.740	21.552	12,043,510
2025-07-14	21.690	21.780	21.550	21.710	21.522	8,682,250
2025-07-11	21.550	21.790	21.400	21.690	21.502	13,379,240
2025-07-10	21.600	21.620	21.380	21.520	21.334	9,391,900
2025-07-09	21.500	21.790	21.400	21.470	21.284	13,419,909
2025-07-08	21.320	21.450	21.220	21.450	21.264	9,409,300
2025-07-07	21.300	21.440	21.200	21.340	21.155	9,237,001
2025-07-04	21.600	21.660	21.120	21.280	21.096	16,741,300
2025-07-03	21.680	22.040	21.550	21.710	21.522	18,889,500
2025-07-02	21.760	22.220	21.550	21.590	21.403	24,722,201
2025-07-01	21.780	21.780	21.510	21.600	21.413	10,318,967
2025-06-30	21.600	21.920	21.450	21.780	21.591	13,924,209
2025-06-27	21.510	21.660	21.380	21.490	21.304	11,084,903
2025-06-26	21.450	22.060	21.380	21.460	21.274	22,161,309
2025-06-25	21.080	21.570	20.980	21.460	21.274	19,677,736
2025-06-24	20.690	21.070	20.570	21.030	20.848	15,040,941
2025-06-23	20.210	20.550	20.200	20.510	20.332	7,888,101
2025-06-20	20.520	20.730	20.300	20.430	20.253	9,284,054
2025-06-19	21.090	21.110	20.520	20.560	20.382	14,255,801
2025-06-18	21.160	21.260	21.060	21.090	20.907	7,678,100
2025-06-17	21.350	21.390	21.150	21.220	21.036	8,751,100
2025-06-16	21.180	21.460	21.160	21.390	21.205	8,748,800
2025-06-13	21.540	21.600	21.290	21.350	21.165	12,886,281
2025-06-12	21.580	22.180	21.460	21.740	21.552	15,200,700
2025-06-11	22.500	22.670	21.910	21.950	21.760	25,868,944
2025-06-10	22.130	22.140	21.330	21.530	21.343	14,108,054
2025-06-09	21.900	22.150	21.820	21.940	21.750	10,803,288
2025-06-06	22.150	22.190	21.810	21.850	21.661	10,546,515
2025-06-05	22.070	22.190	21.920	22.150	21.958	11,127,003
2025-06-04	22.090	22.190	21.980	22.080	21.889	9,531,778
2025-06-03	22.000	22.350	21.750	22.100	21.909	14,182,158
2025-05-30	21.860	22.790	21.750	22.240	22.047	26,379,668
2025-05-29	21.500	22.100	21.410	21.960	21.770	11,598,241
2025-05-28	21.730	21.850	21.480	21.490	21.304	7,338,998
2025-05-27	21.950	21.960	21.630	21.730	21.542	7,701,901
2025-05-26	21.800	22.070	21.740	21.980	21.790	9,027,637
2025-05-23	22.260	22.270	21.810	21.820	21.631	12,562,366
2025-05-22	22.580	22.800	22.300	22.310	22.117	11,155,113
2025-05-21	22.730	22.950	22.500	22.770	22.573	12,422,814
2025-05-20	22.710	22.960	22.500	22.900	22.578	11,700,414
2025-05-19	22.630	22.760	22.330	22.720	22.400	9,807,137
2025-05-16	22.670	22.920	22.580	22.640	22.321	9,602,897
2025-05-15	23.140	23.180	22.660	22.660	22.341	12,621,613
2025-05-14	23.230	23.440	22.970	23.200	22.873	13,546,811
2025-05-13	23.790	23.850	23.150	23.220	22.893	17,030,735
2025-05-12	23.200	23.880	23.150	23.570	23.238	21,779,283
2025-05-09	23.490	23.550	22.900	23.060	22.735	16,409,300
2025-05-08	23.270	23.600	23.170	23.520	23.189	21,831,331
2025-05-07	23.110	24.190	23.110	23.390	23.061	39,591,252
2025-05-06	22.320	22.810	22.320	22.810	22.489	17,997,651
2025-04-30	22.010	22.390	21.900	22.190	21.878	15,757,114
2025-04-29	22.080	22.320	21.960	22.010	21.700	12,068,850
2025-04-28	22.430	22.500	21.950	21.960	21.651	16,182,700

← NewerPage 6 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.