Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	40.460	40.500	39.100	39.150	39.150	3,790,471
2024-07-22	40.550	41.120	40.190	40.560	40.560	3,718,065
2024-07-19	40.360	40.900	40.260	40.570	40.570	3,939,221
2024-07-18	38.760	40.710	38.640	40.530	40.530	6,291,648
2024-07-17	39.180	39.330	38.730	39.120	39.120	2,597,330
2024-07-16	38.810	39.240	38.670	39.210	39.210	2,787,637
2024-07-15	39.370	39.700	38.820	38.950	38.950	3,451,301
2024-07-12	39.030	39.550	38.810	39.250	39.250	4,885,584
2024-07-11	38.900	39.220	38.590	39.000	39.000	5,844,672
2024-07-10	38.470	39.260	38.360	38.400	38.400	5,934,258
2024-07-09	38.990	39.160	37.890	38.590	38.590	8,745,267
2024-07-08	39.560	39.870	38.930	39.190	39.190	4,559,008
2024-07-05	39.470	39.470	39.470	39.470	39.470	0
2024-07-04	39.930	40.400	39.350	39.470	39.470	3,560,384
2024-07-03	40.680	40.740	39.850	39.890	39.890	3,163,700
2024-07-02	41.420	41.690	40.630	40.680	40.680	3,859,000
2024-07-01	41.210	41.760	40.560	41.520	41.520	4,385,140
2024-06-28	40.000	41.430	39.950	41.110	41.110	6,780,409
2024-06-27	40.260	40.480	40.000	40.000	40.000	3,494,000
2024-06-26	40.020	40.600	39.450	40.470	40.470	4,689,433
2024-06-25	40.890	41.150	39.780	40.100	40.100	4,930,200
2024-06-24	40.490	41.580	40.180	40.680	40.680	6,640,504
2024-06-21	40.160	40.780	40.100	40.490	40.490	3,172,336
2024-06-20	40.950	40.950	40.090	40.190	40.190	3,953,779
2024-06-19	41.900	41.980	40.900	40.970	40.970	3,646,991
2024-06-18	40.990	41.960	40.840	41.830	41.830	5,906,114
2024-06-17	40.510	41.300	40.500	40.930	40.930	4,967,796
2024-06-14	40.620	40.900	40.270	40.780	40.780	5,748,041
2024-06-13	41.100	41.200	40.420	40.710	40.710	7,340,135
2024-06-12	41.500	41.880	41.050	41.170	41.170	3,998,200
2024-06-11	41.400	41.850	41.000	41.670	41.670	4,188,228
2024-06-07	41.850	42.200	41.030	41.450	41.450	4,998,900
2024-06-06	42.280	42.430	41.610	41.700	41.700	4,649,257
2024-06-05	42.410	43.300	42.300	42.300	42.300	6,294,288
2024-06-04	41.530	42.580	41.410	42.560	42.560	6,530,233
2024-06-03	41.660	42.110	41.350	41.660	41.660	4,985,300
2024-05-31	42.020	42.220	41.470	41.640	41.640	5,327,064
2024-05-30	41.300	42.360	40.980	41.910	41.910	6,046,029
2024-05-29	41.700	41.980	41.030	41.290	41.290	5,002,585
2024-05-28	42.180	42.300	41.500	41.700	41.700	6,128,801
2024-05-27	41.750	42.320	41.530	42.170	42.170	4,626,072
2024-05-24	42.430	42.430	41.690	41.780	41.780	5,968,221
2024-05-23	43.560	43.860	42.530	42.570	42.570	6,750,062
2024-05-22	43.510	44.110	42.880	43.050	43.050	7,023,795
2024-05-21	43.710	44.440	43.410	43.800	43.800	7,150,829
2024-05-20	44.000	44.650	43.570	44.250	44.250	10,709,723
2024-05-17	43.660	44.240	43.040	44.040	44.040	9,623,713
2024-05-16	43.670	44.400	42.800	42.970	42.970	10,114,082
2024-05-15	43.370	44.650	43.170	43.670	43.670	10,261,854
2024-05-14	43.850	44.080	43.100	43.340	43.340	7,065,870
2024-05-13	44.100	44.440	43.600	43.870	43.870	9,513,900
2024-05-10	45.330	45.750	44.360	44.750	44.750	10,435,589
2024-05-09	44.200	46.100	43.400	45.330	45.330	18,292,060
2024-05-08	44.030	45.120	43.500	44.580	44.580	19,284,061
2024-05-07	42.280	44.580	42.150	44.260	44.260	20,435,594
2024-05-06	42.000	42.800	41.970	42.550	42.550	10,416,480
2024-04-30	44.000	44.120	41.300	41.690	41.690	19,594,013
2024-04-29	43.610	45.180	43.610	43.940	43.940	18,086,465
2024-04-26	42.400	43.840	42.340	43.280	43.280	19,420,348
2024-04-25	43.300	43.340	42.390	42.510	42.510	13,130,991

← NewerPage 10 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.