Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	41.080	43.650	41.010	43.600	43.600	18,812,385
2024-04-23	42.990	43.530	41.700	41.770	41.770	17,324,246
2024-04-22	43.170	44.780	41.480	43.800	43.800	27,528,033
2024-04-19	40.410	43.860	40.340	42.790	42.790	24,464,042
2024-04-18	40.840	41.740	40.160	40.960	40.960	20,280,516
2024-04-17	38.280	40.390	38.070	40.350	40.350	13,377,908
2024-04-16	39.180	39.720	37.800	37.880	37.880	9,781,787
2024-04-15	38.050	39.740	37.950	39.480	39.480	11,508,795
2024-04-12	37.580	38.480	37.540	37.920	37.920	5,670,891
2024-04-11	38.750	38.820	37.720	37.740	37.740	9,210,046
2024-04-10	38.950	39.680	38.150	39.310	39.310	9,274,948
2024-04-09	39.280	40.170	38.830	39.140	39.140	6,245,587
2024-04-08	39.180	39.800	38.600	39.380	39.380	9,256,928
2024-04-03	39.260	39.380	38.580	39.270	39.270	10,200,331
2024-04-02	40.460	40.580	39.500	39.740	39.740	11,386,806
2024-04-01	40.880	41.340	40.210	40.600	40.600	11,030,364
2024-03-29	41.300	41.870	40.430	41.110	41.110	9,172,417
2024-03-28	39.560	41.550	39.560	41.480	41.480	19,864,087
2024-03-27	39.120	39.880	38.010	38.540	38.540	10,111,785
2024-03-26	38.910	39.760	38.720	39.120	39.120	6,861,135
2024-03-25	39.930	40.250	38.890	38.910	38.910	7,489,217
2024-03-22	41.330	41.330	39.970	39.970	39.970	11,476,205
2024-03-21	41.490	42.190	40.930	41.570	41.570	12,760,666
2024-03-20	41.200	41.810	40.900	41.120	41.120	9,995,847
2024-03-19	42.400	42.450	41.150	41.240	41.240	14,890,207
2024-03-18	39.450	42.710	39.450	42.480	42.480	25,971,474
2024-03-15	39.190	39.730	38.650	39.320	39.320	7,919,003
2024-03-14	39.800	41.160	38.900	39.410	39.410	12,714,177
2024-03-13	39.950	41.300	39.520	40.160	40.160	21,514,306
2024-03-12	37.760	40.330	37.760	39.690	39.690	16,022,595
2024-03-11	36.990	37.800	36.990	37.800	37.800	6,470,524
2024-03-08	36.430	36.980	36.280	36.870	36.870	3,704,021
2024-03-07	37.300	37.440	36.200	36.300	36.300	5,032,213
2024-03-06	36.900	37.500	36.580	37.210	37.210	5,933,101
2024-03-05	36.350	37.320	36.200	37.080	37.080	7,566,590
2024-03-04	36.650	36.760	36.000	36.330	36.330	3,561,390
2024-03-01	36.500	36.780	36.320	36.650	36.650	3,989,183
2024-02-29	35.480	36.400	35.350	36.400	36.400	6,027,364
2024-02-28	36.330	36.660	35.480	35.500	35.500	6,767,635
2024-02-27	35.600	36.250	35.550	36.200	36.200	4,372,455
2024-02-26	35.520	36.060	35.400	35.810	35.810	4,734,408
2024-02-23	35.350	35.590	34.890	35.490	35.490	4,382,294
2024-02-22	35.180	35.520	35.090	35.340	35.340	3,524,900
2024-02-21	34.920	35.990	34.660	35.200	35.200	5,058,320
2024-02-20	35.300	35.300	34.730	35.090	35.090	3,912,836
2024-02-19	35.900	36.380	35.080	35.350	35.350	6,219,014
2024-02-08	35.720	37.060	35.720	35.850	35.850	9,435,300
2024-02-07	34.120	35.800	34.090	35.700	35.700	9,534,684
2024-02-06	31.300	34.150	31.110	34.060	34.060	5,976,521
2024-02-05	31.990	32.420	30.240	31.860	31.860	6,671,256
2024-02-02	33.150	33.830	31.230	32.340	32.340	5,986,835
2024-02-01	32.780	33.360	32.050	32.760	32.760	4,181,413
2024-01-31	34.110	34.300	32.950	32.980	32.980	4,894,515
2024-01-30	35.100	35.410	34.330	34.480	34.480	2,836,596
2024-01-29	35.700	35.830	35.300	35.360	35.360	3,121,472
2024-01-26	35.470	36.200	35.310	35.550	35.550	3,872,249
2024-01-25	34.090	35.690	33.920	35.590	35.590	5,293,340
2024-01-24	33.730	34.230	32.900	34.110	34.110	3,927,060
2024-01-23	33.890	34.150	33.360	33.740	33.740	4,317,100
2024-01-22	34.940	34.940	33.630	34.000	34.000	4,263,945

← NewerPage 11 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.