Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	41.080	42.240	40.900	42.010	41.799	5,201,362
2023-04-26	40.380	41.430	40.380	41.130	40.923	4,185,080
2023-04-25	41.110	41.460	40.110	40.440	40.237	5,440,869
2023-04-24	41.220	41.620	40.600	41.280	41.073	4,596,379
2023-04-21	41.320	42.200	41.120	41.190	40.983	6,653,394
2023-04-20	42.130	42.530	41.300	41.550	41.341	6,399,249
2023-04-19	42.560	42.660	42.070	42.230	42.018	4,230,202
2023-04-18	42.570	42.900	42.300	42.660	42.446	5,277,637
2023-04-17	42.340	42.650	41.880	42.490	42.277	5,471,332
2023-04-14	42.990	43.050	42.300	42.330	42.117	6,979,546
2023-04-13	42.120	42.400	41.750	42.220	42.008	4,209,152
2023-04-12	42.330	42.500	42.090	42.110	41.898	4,317,735
2023-04-11	42.090	42.540	42.080	42.350	42.137	4,222,489
2023-04-10	43.400	43.530	42.080	42.310	42.097	7,916,233
2023-04-07	42.250	42.890	42.200	42.890	42.675	6,191,802
2023-04-06	42.000	42.340	41.580	42.180	41.968	5,941,749
2023-04-04	42.650	42.660	41.970	42.110	41.898	6,699,775
2023-04-03	42.260	42.680	42.050	42.560	42.346	6,326,829
2023-03-31	42.290	42.630	41.900	42.310	42.097	5,880,976
2023-03-30	42.290	42.540	42.000	42.380	42.167	5,634,630
2023-03-29	43.280	43.280	42.030	42.420	42.207	9,087,123
2023-03-28	44.580	44.690	43.110	43.290	43.072	11,304,211
2023-03-27	46.210	46.300	44.520	44.580	44.356	9,410,573
2023-03-24	46.380	46.580	45.890	46.090	45.858	5,213,402
2023-03-23	46.350	46.800	46.160	46.680	46.445	6,059,189
2023-03-22	46.050	46.880	45.950	46.580	46.346	8,485,294
2023-03-21	45.340	46.750	45.100	46.170	45.938	12,606,713
2023-03-20	44.850	45.470	44.100	44.460	44.237	6,706,549
2023-03-17	45.430	45.450	44.450	44.770	44.545	7,348,161
2023-03-16	45.700	46.750	44.770	45.030	44.804	9,270,419
2023-03-15	46.480	46.600	45.550	45.870	45.640	5,161,400
2023-03-14	46.100	46.730	45.830	46.470	46.237	4,888,959
2023-03-13	45.900	46.560	45.430	46.260	46.028	4,498,448
2023-03-10	46.200	46.770	46.110	46.150	45.918	4,339,354
2023-03-09	46.840	47.150	46.300	46.410	46.177	4,372,052
2023-03-08	46.060	47.370	46.030	46.680	46.445	7,181,437
2023-03-07	47.140	47.170	46.150	46.300	46.067	6,772,672
2023-03-06	47.850	47.880	46.570	47.150	46.913	10,782,793
2023-03-03	46.590	48.180	46.090	47.320	47.082	12,385,678
2023-03-02	45.640	46.610	45.590	46.600	46.366	7,945,428
2023-03-01	45.420	45.830	45.150	45.760	45.530	4,334,386
2023-02-28	45.080	45.700	44.780	45.390	45.162	4,721,721
2023-02-27	45.340	45.810	44.820	45.080	44.854	5,009,117
2023-02-24	44.620	45.800	44.600	45.340	45.112	5,884,073
2023-02-23	44.930	45.070	44.500	44.620	44.396	3,998,200
2023-02-22	44.780	45.150	44.570	44.950	44.724	4,284,473
2023-02-21	44.490	45.100	44.450	44.840	44.615	5,278,604
2023-02-20	44.080	44.560	43.700	44.500	44.276	6,048,576
2023-02-17	44.820	44.960	43.750	44.230	44.008	7,826,594
2023-02-16	45.730	45.880	44.400	44.810	44.585	6,151,184
2023-02-15	46.020	46.140	45.380	45.660	45.431	6,262,261
2023-02-14	46.330	46.650	45.700	46.040	45.809	5,743,983
2023-02-13	45.710	46.800	45.700	46.300	46.067	6,750,123
2023-02-10	46.200	46.700	45.520	45.710	45.480	5,788,834
2023-02-09	45.500	46.490	45.390	46.340	46.107	6,015,637
2023-02-08	45.840	46.360	45.550	45.570	45.341	4,177,344
2023-02-07	46.300	46.500	45.260	46.070	45.839	6,994,648
2023-02-06	46.670	47.200	46.160	46.240	46.008	6,357,522
2023-02-03	46.420	47.100	46.420	46.950	46.714	7,036,206
2023-02-02	48.190	48.200	46.300	46.560	46.326	12,680,510

← NewerPage 15 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.