Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	40.690	41.620	40.550	41.020	41.020	8,990,448
2023-07-26	40.730	40.740	40.250	40.330	40.330	4,025,860
2023-07-25	40.630	40.830	40.430	40.730	40.730	5,666,100
2023-07-24	40.720	41.090	40.300	40.460	40.460	6,546,327
2023-07-21	41.400	41.890	40.720	40.980	40.980	7,031,023
2023-07-20	42.300	42.900	41.190	41.410	41.410	12,616,935
2023-07-19	41.500	42.600	40.700	41.710	41.710	14,611,308
2023-07-18	40.290	40.960	40.140	40.700	40.700	4,823,390
2023-07-17	40.270	40.380	39.880	40.380	40.380	4,706,196
2023-07-14	41.000	41.100	40.350	40.420	40.420	7,320,530
2023-07-13	39.980	40.650	39.800	40.330	40.330	4,758,726
2023-07-12	40.510	40.510	39.900	39.930	39.930	4,057,170
2023-07-11	39.720	40.650	39.570	40.510	40.510	5,409,398
2023-07-10	39.500	39.850	39.390	39.630	39.630	2,587,911
2023-07-07	39.550	39.650	39.170	39.310	39.310	2,921,804
2023-07-06	39.700	39.890	39.430	39.510	39.510	2,647,900
2023-07-05	40.250	40.250	39.690	39.760	39.760	3,618,779
2023-07-04	39.870	40.380	39.860	40.330	40.330	4,386,582
2023-07-03	39.960	40.180	39.700	40.050	40.050	5,093,099
2023-06-30	39.680	40.060	39.460	39.820	39.820	4,793,796
2023-06-29	39.100	39.740	39.000	39.570	39.570	4,919,408
2023-06-28	39.060	39.390	38.470	39.180	39.180	4,778,848
2023-06-27	38.800	39.250	38.560	39.200	39.003	3,213,042
2023-06-26	38.900	39.150	38.520	38.680	38.486	3,721,972
2023-06-21	39.210	39.450	38.990	39.030	38.834	3,557,935
2023-06-20	38.850	39.580	38.820	39.380	39.182	6,239,627
2023-06-19	38.890	39.580	38.800	38.890	38.695	5,057,503
2023-06-16	38.440	39.090	38.380	38.870	38.675	4,976,880
2023-06-15	37.950	38.370	37.830	38.300	38.108	3,718,928
2023-06-14	37.920	38.140	37.800	37.950	37.759	3,018,487
2023-06-13	38.090	38.140	37.800	37.910	37.720	3,977,925
2023-06-12	38.800	38.970	38.100	38.210	38.018	6,172,185
2023-06-09	37.760	39.050	37.600	39.000	38.804	6,478,609
2023-06-08	37.830	37.860	37.240	37.780	37.590	3,538,745
2023-06-07	37.760	38.050	37.600	37.890	37.700	3,193,314
2023-06-06	38.840	39.090	37.680	37.780	37.590	5,403,254
2023-06-05	39.100	39.190	38.810	38.950	38.754	2,848,469
2023-06-02	39.120	39.290	38.970	39.090	38.894	3,658,352
2023-06-01	39.010	39.330	38.700	39.070	38.874	3,895,120
2023-05-31	38.750	39.250	38.620	39.080	38.884	3,462,549
2023-05-30	39.000	39.200	38.210	38.960	38.764	4,498,819
2023-05-29	39.890	40.150	39.010	39.080	38.884	4,470,926
2023-05-26	39.390	39.440	38.980	39.390	39.192	2,255,000
2023-05-25	39.150	39.620	39.020	39.350	39.152	3,938,773
2023-05-24	40.010	40.010	39.060	39.120	38.923	6,223,391
2023-05-23	40.730	40.860	40.080	40.100	39.899	5,051,981
2023-05-22	40.900	41.200	40.750	40.800	40.595	3,373,888
2023-05-19	41.060	41.610	40.750	41.160	40.953	3,624,149
2023-05-18	41.420	41.500	40.930	41.180	40.973	3,688,423
2023-05-17	40.830	41.820	40.730	41.410	41.202	5,097,013
2023-05-16	41.280	41.300	40.670	40.830	40.625	3,500,521
2023-05-15	40.710	41.300	40.300	41.250	41.043	4,255,542
2023-05-12	41.400	41.680	40.870	40.930	40.724	3,368,859
2023-05-11	42.310	42.310	41.390	41.500	41.291	5,557,990
2023-05-10	42.800	42.840	41.880	42.340	42.127	5,609,502
2023-05-09	42.790	43.430	42.420	42.860	42.645	9,438,267
2023-05-08	41.470	42.620	41.470	42.480	42.267	5,882,127
2023-05-05	42.090	42.110	41.330	41.450	41.242	3,903,142
2023-05-04	42.220	42.760	41.790	42.100	41.888	6,555,302
2023-04-28	42.000	42.640	41.850	42.520	42.306	4,614,485

← NewerPage 14 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.