Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	34.940	34.940	33.630	34.000	34.000	4,263,945
2024-01-19	35.500	35.600	34.900	35.110	35.110	3,060,348
2024-01-18	35.600	36.000	33.960	36.000	36.000	6,492,762
2024-01-17	36.680	36.680	35.660	35.710	35.710	3,321,751
2024-01-16	36.370	37.090	35.990	36.760	36.760	3,828,266
2024-01-15	37.400	37.400	36.360	36.390	36.390	3,972,321
2024-01-12	37.810	38.150	37.320	37.520	37.520	3,663,652
2024-01-11	36.900	38.000	36.600	38.000	38.000	5,555,046
2024-01-10	36.500	36.870	35.870	36.800	36.800	2,815,955
2024-01-09	36.510	36.660	36.000	36.550	36.550	3,704,554
2024-01-08	37.400	37.400	36.500	36.500	36.500	3,527,863
2024-01-05	38.030	38.440	37.280	37.500	37.500	3,993,160
2024-01-04	38.300	38.700	37.920	38.030	38.030	3,027,741
2024-01-03	38.670	38.670	38.200	38.470	38.470	3,527,601
2024-01-02	38.560	39.130	38.250	38.700	38.700	5,345,814
2023-12-29	38.150	38.630	38.150	38.530	38.530	3,587,308
2023-12-28	38.000	38.450	37.920	38.300	38.300	4,216,512
2023-12-27	38.570	38.570	37.800	37.950	37.950	3,206,071
2023-12-26	38.000	38.970	37.630	38.600	38.600	5,965,241
2023-12-25	38.140	38.830	38.010	38.320	38.320	5,127,545
2023-12-22	37.050	38.440	36.970	38.140	38.140	6,538,643
2023-12-21	36.550	37.160	36.350	37.130	37.130	3,496,668
2023-12-20	37.440	37.780	36.860	36.880	36.880	2,905,095
2023-12-19	38.030	38.090	37.350	37.600	37.600	3,324,588
2023-12-18	38.110	38.200	37.430	37.550	37.550	3,059,849
2023-12-15	38.510	38.640	38.080	38.190	38.190	2,871,149
2023-12-14	39.100	39.200	38.430	38.580	38.580	3,691,000
2023-12-13	39.790	39.800	38.960	39.000	39.000	4,898,205
2023-12-12	38.000	40.920	38.000	38.890	38.890	10,009,535
2023-12-11	36.760	37.750	36.400	37.730	37.730	4,130,455
2023-12-08	36.960	37.360	36.870	36.950	36.950	3,138,257
2023-12-07	36.830	37.050	36.400	36.870	36.870	2,464,500
2023-12-06	36.970	37.280	36.790	37.010	37.010	2,359,553
2023-12-05	37.600	37.710	37.010	37.020	37.020	2,844,300
2023-12-04	37.670	38.200	37.640	37.800	37.800	3,944,809
2023-12-01	37.440	37.560	37.010	37.480	37.480	2,353,704
2023-11-30	37.800	37.990	37.230	37.420	37.420	2,518,800
2023-11-29	38.160	38.260	37.810	37.910	37.910	1,961,001
2023-11-28	38.670	38.670	38.130	38.220	38.220	3,068,879
2023-11-27	37.350	38.860	37.340	38.670	38.670	5,834,029
2023-11-24	38.140	38.160	37.380	37.540	37.540	2,176,401
2023-11-23	37.800	38.170	37.650	38.060	38.060	1,823,186
2023-11-22	38.010	38.360	37.930	37.930	37.930	1,829,429
2023-11-21	38.600	38.660	38.160	38.190	38.190	2,234,679
2023-11-20	38.160	38.680	38.080	38.550	38.550	2,415,900
2023-11-17	38.120	38.290	37.930	38.160	38.160	1,723,400
2023-11-16	38.480	38.540	38.090	38.120	38.120	1,818,650
2023-11-15	38.750	38.820	38.330	38.480	38.480	2,586,180
2023-11-14	38.230	38.850	38.220	38.690	38.690	4,356,501
2023-11-13	37.520	38.380	37.400	38.360	38.360	4,758,805
2023-11-10	37.200	37.560	36.980	37.460	37.460	1,941,219
2023-11-09	37.520	37.730	37.220	37.300	37.300	2,514,970
2023-11-08	37.880	37.950	37.530	37.670	37.670	2,465,100
2023-11-07	38.070	38.070	37.760	37.880	37.880	1,771,903
2023-11-06	37.950	38.200	37.800	38.070	38.070	2,764,370
2023-11-03	37.430	37.960	37.400	37.710	37.710	2,390,700
2023-11-02	38.010	38.170	37.340	37.360	37.360	2,977,300
2023-11-01	38.010	38.180	37.770	37.930	37.930	2,828,709
2023-10-31	37.900	38.290	37.800	37.960	37.960	3,291,800
2023-10-30	37.480	38.130	37.280	37.900	37.900	3,632,244

← NewerPage 12 of 21 · 1,213 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.