Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.540	28.100	27.400	28.040	28.040	10,790,022
2026-10-16	26.580	27.780	26.580	27.480	27.480	10,320,495
2026-10-15	27.070	27.170	26.290	26.400	26.400	6,024,079
2026-10-14	27.110	27.540	26.890	27.270	27.270	5,213,001
2026-10-13	26.300	27.270	26.110	27.210	27.210	8,172,116
2026-10-12	26.550	26.880	26.220	26.380	26.380	4,419,519
2026-10-09	26.700	26.980	26.390	26.570	26.570	4,524,968
2026-10-08	27.120	27.390	26.620	26.690	26.690	3,989,958
2026-09-30	26.730	27.140	26.630	27.060	27.060	3,739,639
2026-09-29	26.700	26.920	26.420	26.600	26.600	3,221,466
2026-09-28	27.010	27.430	26.620	26.790	26.790	4,231,446
2026-09-24	27.130	27.130	26.750	26.830	26.830	3,184,900
2026-09-23	27.430	27.460	27.110	27.110	27.110	2,317,042
2026-09-22	27.580	27.810	27.320	27.330	27.330	3,266,333
2026-09-21	27.060	27.880	27.040	27.570	27.570	5,094,024
2026-09-18	27.300	27.300	26.930	27.050	27.050	3,329,848
2026-09-17	26.950	27.250	26.850	27.010	27.010	3,066,952
2026-09-16	26.930	27.070	26.570	26.950	26.950	4,589,209
2026-09-15	27.300	27.440	26.880	27.020	27.020	3,969,521
2026-09-14	28.040	28.200	27.310	27.340	27.340	6,017,633
2026-09-11	28.000	28.260	27.740	28.040	28.040	6,564,463
2026-09-10	28.000	28.340	27.850	28.120	28.120	6,188,110
2026-09-09	27.800	28.440	27.800	28.120	28.120	6,278,821
2026-09-08	27.420	28.050	27.410	27.910	27.910	5,691,061
2026-09-07	27.950	28.000	27.400	27.430	27.430	5,799,943
2026-09-04	27.900	28.230	27.880	27.950	27.950	5,994,030
2026-09-03	27.660	28.060	27.500	27.930	27.930	7,360,174
2026-09-02	27.710	27.950	27.610	27.690	27.690	6,018,751
2026-09-01	27.540	27.910	27.460	27.780	27.780	6,022,934
2026-08-31	27.550	27.810	27.460	27.520	27.520	5,779,147
2026-08-28	27.090	27.850	27.000	27.630	27.630	8,497,304
2026-08-27	27.600	27.690	26.770	27.090	27.090	10,156,972
2026-08-26	27.170	27.940	27.090	27.820	27.820	8,963,590
2026-08-25	26.920	27.240	26.880	27.200	27.200	5,792,918
2026-08-24	26.450	27.000	26.420	26.950	26.950	7,434,597
2026-08-21	26.490	26.570	26.220	26.530	26.530	3,764,835
2026-08-20	25.750	26.740	25.750	26.510	26.510	6,892,100
2026-08-19	26.310	26.380	25.780	25.810	25.810	5,810,184
2026-08-18	26.840	26.850	26.160	26.250	26.250	6,334,362
2026-08-17	26.750	27.000	26.540	26.860	26.860	4,823,100
2026-08-14	26.600	27.200	26.520	26.750	26.750	6,973,900
2026-08-13	26.800	26.910	26.580	26.590	26.590	4,004,000
2026-08-12	26.720	26.930	26.560	26.850	26.850	3,974,200
2026-08-11	26.860	27.100	26.560	26.760	26.760	5,428,748
2026-08-10	26.300	27.030	26.200	26.990	26.990	7,822,257
2026-08-07	26.320	26.410	26.140	26.340	26.340	4,717,078
2026-08-06	26.660	26.760	26.170	26.430	26.430	6,448,440
2026-08-05	26.840	26.950	26.570	26.670	26.670	5,644,500
2026-08-04	27.270	27.380	26.780	26.820	26.820	7,042,083
2026-08-03	26.790	27.310	26.790	27.250	27.250	5,483,618
2026-07-31	26.780	27.030	26.700	26.880	26.880	8,401,423
2026-07-30	26.600	27.080	26.600	27.040	27.040	6,920,241
2026-07-29	26.190	26.920	26.150	26.730	26.730	9,667,183
2026-07-28	26.140	26.430	25.880	26.000	26.000	5,503,534
2026-07-27	25.800	26.300	25.700	26.140	26.140	5,492,535
2026-07-24	26.300	26.650	25.810	25.810	25.810	6,577,601
2026-07-23	25.890	26.450	25.800	26.390	26.390	6,655,009
2026-07-22	25.900	25.970	25.370	25.940	25.940	6,792,883
2026-07-21	25.660	26.460	25.660	25.920	25.920	10,604,601
2026-07-20	25.350	25.870	25.210	25.780	25.780	8,398,382

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.1970 CNY
2022-07-21	0.4650 CNY
2021-06-30	0.3880 CNY
2020-08-12	0.3000 CNY
2019-07-16	0.2600 CNY

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