Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	48.010	48.330	47.610	48.200	47.958	6,976,164
2023-01-31	46.960	48.350	46.810	48.230	47.988	12,588,590
2023-01-30	46.060	47.850	45.850	47.120	46.883	14,473,500
2023-01-20	45.530	46.420	45.350	45.550	45.321	7,200,003
2023-01-19	45.030	45.880	44.910	45.630	45.401	5,456,870
2023-01-18	45.070	45.290	44.830	45.160	44.933	4,953,787
2023-01-17	44.490	46.000	44.240	45.170	44.943	10,426,246
2023-01-16	43.630	44.690	43.600	44.530	44.306	12,147,482
2023-01-13	43.370	44.350	43.010	44.000	43.779	12,214,230
2023-01-12	45.200	45.440	43.050	43.560	43.341	13,835,220
2023-01-11	45.390	45.390	43.880	43.890	43.669	19,328,535
2023-01-10	51.050	51.050	45.800	45.900	45.669	38,968,392
2023-01-09	46.410	46.410	46.410	46.410	46.177	0
2023-01-06	46.410	46.410	46.410	46.410	46.177	0
2023-01-05	46.410	46.410	46.410	46.410	46.177	0
2023-01-04	46.410	46.410	46.410	46.410	46.177	0
2023-01-03	46.410	46.410	46.410	46.410	46.177	0
2022-12-30	46.410	46.410	46.410	46.410	46.177	0
2022-12-29	46.410	46.410	46.410	46.410	46.177	0
2022-12-28	46.410	46.410	46.410	46.410	46.177	0
2022-12-27	46.410	46.410	46.410	46.410	46.177	0
2022-12-26	46.410	46.410	46.410	46.410	46.177	0
2022-12-23	46.100	46.700	45.760	46.410	46.177	2,955,139
2022-12-22	45.770	46.630	44.900	46.230	45.998	4,963,183
2022-12-21	46.560	46.950	45.150	45.790	45.560	3,744,335
2022-12-20	46.590	47.000	45.700	46.670	46.436	4,432,609
2022-12-19	47.220	47.800	46.400	46.600	46.366	3,647,860
2022-12-16	47.600	48.270	47.100	47.460	47.222	4,870,963
2022-12-15	48.000	48.660	46.520	47.610	47.371	11,354,624
2022-12-14	46.680	47.120	45.930	46.200	45.968	3,716,188
2022-12-13	47.750	47.750	46.670	46.860	46.625	3,029,397
2022-12-12	46.370	48.120	45.700	47.750	47.510	6,774,483
2022-12-09	46.790	47.550	46.150	46.370	46.137	6,045,500
2022-12-08	47.570	47.800	46.480	46.720	46.485	5,355,190
2022-12-07	48.800	49.000	47.400	47.850	47.610	6,595,114
2022-12-06	47.570	49.050	46.910	48.840	48.595	7,372,306
2022-12-05	47.310	48.390	47.310	47.550	47.311	6,873,724
2022-12-02	49.200	49.750	47.900	47.980	47.739	8,051,637
2022-12-01	48.020	49.880	47.530	49.220	48.973	12,581,396
2022-11-30	48.000	48.450	47.290	47.980	47.739	10,058,942
2022-11-29	47.280	47.980	46.680	47.150	46.913	9,934,382
2022-11-28	44.560	48.500	44.560	47.150	46.913	20,228,341
2022-11-25	43.980	45.600	43.700	45.340	45.112	12,568,681
2022-11-24	43.550	44.840	43.550	44.050	43.829	6,307,948
2022-11-23	43.690	44.000	43.070	43.490	43.271	4,157,955
2022-11-22	43.090	44.850	43.090	43.890	43.669	10,733,885
2022-11-21	41.660	43.760	41.520	43.310	43.092	8,772,753
2022-11-18	42.990	43.450	41.970	42.050	41.839	4,935,457
2022-11-17	42.330	43.020	41.000	42.990	42.774	5,146,341
2022-11-16	42.040	43.300	42.040	42.530	42.316	5,976,543
2022-11-15	41.560	42.270	41.310	42.220	42.008	4,303,528
2022-11-14	42.200	42.450	41.520	41.800	41.590	4,473,842
2022-11-11	42.500	42.890	42.030	42.310	42.097	5,319,726
2022-11-10	42.900	42.920	41.850	41.920	41.709	5,814,634
2022-11-09	44.900	44.940	43.080	43.220	43.003	8,445,553
2022-11-08	42.750	44.850	42.300	44.500	44.276	13,940,325
2022-11-07	43.200	43.590	42.360	42.710	42.495	8,123,705
2022-11-04	42.970	43.430	42.830	43.270	43.053	7,187,312
2022-11-03	42.800	43.590	42.700	43.190	42.973	5,363,603
2022-11-02	43.800	44.360	42.910	43.300	43.082	8,415,377

← NewerPage 16 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.