Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	37.150	37.580	37.030	37.510	37.510	3,060,802
2023-10-26	36.620	37.150	36.570	37.120	37.120	2,418,200
2023-10-25	36.930	37.140	36.700	36.860	36.860	3,079,065
2023-10-24	35.900	36.520	35.610	36.500	36.500	3,060,811
2023-10-23	35.700	36.380	35.540	35.790	35.790	2,870,898
2023-10-20	36.500	36.670	35.780	35.940	35.940	3,162,383
2023-10-19	36.950	37.310	36.670	36.670	36.670	2,827,400
2023-10-18	37.650	37.650	37.050	37.170	37.170	2,824,900
2023-10-17	38.160	38.320	37.370	37.790	37.790	3,213,800
2023-10-16	37.900	38.650	37.880	38.110	38.110	3,214,048
2023-10-13	38.300	38.300	37.720	37.860	37.860	2,579,724
2023-10-12	38.340	38.500	37.930	38.330	38.330	3,026,600
2023-10-11	38.630	38.750	38.050	38.150	38.150	3,143,303
2023-10-10	38.510	38.780	38.390	38.450	38.450	3,080,052
2023-10-09	37.850	38.660	37.830	38.340	38.340	4,531,664
2023-09-28	38.050	38.200	37.700	37.850	37.850	2,342,857
2023-09-27	37.610	38.100	37.580	37.700	37.700	2,092,987
2023-09-26	37.940	37.950	37.550	37.580	37.580	2,583,568
2023-09-25	38.360	38.500	37.950	37.960	37.960	3,592,792
2023-09-22	38.310	38.690	38.150	38.650	38.650	4,537,343
2023-09-21	38.010	39.100	37.950	38.620	38.620	7,764,386
2023-09-20	37.700	37.850	37.360	37.460	37.460	2,011,298
2023-09-19	38.010	38.010	37.680	37.870	37.870	2,314,681
2023-09-18	37.980	38.160	37.620	38.110	38.110	2,388,800
2023-09-15	38.080	38.190	37.820	37.980	37.980	2,459,169
2023-09-14	38.190	38.270	37.900	38.060	38.060	1,983,504
2023-09-13	38.700	38.700	37.810	38.150	38.150	3,334,785
2023-09-12	38.700	38.940	38.600	38.700	38.700	2,159,661
2023-09-11	38.900	38.900	38.360	38.720	38.720	3,684,302
2023-09-08	38.490	38.890	38.250	38.700	38.700	2,517,842
2023-09-07	38.790	38.980	38.360	38.360	38.360	2,724,700
2023-09-06	38.100	38.950	37.980	38.840	38.840	4,448,579
2023-09-05	38.480	38.580	38.170	38.220	38.220	1,874,434
2023-09-04	38.230	38.540	38.070	38.470	38.470	2,974,917
2023-09-01	38.300	38.380	37.830	38.060	38.060	2,064,847
2023-08-31	38.370	38.500	38.040	38.140	38.140	2,281,558
2023-08-30	38.230	38.730	38.180	38.450	38.450	3,617,077
2023-08-29	37.200	38.600	37.050	38.280	38.280	5,056,569
2023-08-28	38.690	38.970	37.110	37.190	37.190	4,732,237
2023-08-25	37.520	37.850	37.100	37.190	37.190	3,505,858
2023-08-24	38.100	38.180	37.450	37.670	37.670	3,318,368
2023-08-23	38.970	39.050	37.710	37.830	37.830	5,927,474
2023-08-22	38.680	39.220	38.420	39.010	39.010	3,700,396
2023-08-21	39.700	39.880	38.650	38.680	38.680	3,813,800
2023-08-18	39.800	40.070	39.350	39.420	39.420	3,730,619
2023-08-17	38.580	40.050	38.360	39.850	39.850	5,994,394
2023-08-16	39.070	39.230	38.540	38.600	38.600	2,385,600
2023-08-15	39.430	39.460	38.770	39.110	39.110	3,114,239
2023-08-14	38.960	39.500	38.680	39.460	39.460	3,238,584
2023-08-11	39.630	39.800	39.200	39.240	39.240	3,261,830
2023-08-10	40.000	40.080	39.660	39.750	39.750	2,633,233
2023-08-09	39.700	40.060	39.600	39.910	39.910	2,917,017
2023-08-08	39.610	39.880	39.020	39.850	39.850	4,004,989
2023-08-07	39.890	39.890	39.390	39.610	39.610	4,132,446
2023-08-04	39.810	40.110	39.700	39.880	39.880	3,631,225
2023-08-03	39.800	39.920	39.510	39.870	39.870	3,219,451
2023-08-02	40.060	40.260	39.660	39.800	39.800	4,869,103
2023-08-01	40.730	40.820	40.160	40.210	40.210	4,363,855
2023-07-31	40.800	40.890	40.480	40.670	40.670	5,739,753
2023-07-28	40.700	40.810	39.980	40.670	40.670	7,352,525

← NewerPage 13 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.