Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	44.010	44.750	43.200	43.990	43.769	8,590,286
2022-10-31	40.900	44.150	39.860	43.900	43.679	12,009,392
2022-10-28	42.750	43.180	40.680	41.110	40.903	6,532,595
2022-10-27	42.650	43.280	42.200	42.920	42.704	7,198,022
2022-10-26	40.400	43.360	39.680	42.650	42.436	11,406,474
2022-10-25	41.040	41.630	40.000	40.300	40.098	7,815,616
2022-10-24	40.920	42.560	40.920	41.250	41.043	10,003,733
2022-10-21	40.020	41.340	39.300	40.840	40.635	7,642,729
2022-10-20	40.750	41.190	39.500	40.010	39.809	8,477,228
2022-10-19	41.200	41.730	40.630	40.800	40.595	5,490,680
2022-10-18	41.520	41.580	40.800	41.230	41.023	4,579,985
2022-10-17	39.860	41.940	39.620	41.500	41.291	8,021,746
2022-10-14	39.000	40.230	38.950	40.150	39.948	5,292,228
2022-10-13	38.990	39.510	38.600	38.890	38.695	4,997,200
2022-10-12	38.010	39.040	37.480	39.010	38.814	5,163,117
2022-10-11	38.600	38.820	37.740	38.250	38.058	4,028,822
2022-10-10	39.750	39.900	38.160	38.500	38.307	4,250,899
2022-09-30	40.750	40.900	39.540	39.690	39.491	5,651,566
2022-09-29	40.260	41.790	40.260	40.480	40.277	6,728,651
2022-09-28	41.570	42.110	39.630	39.910	39.709	8,088,309
2022-09-27	41.570	41.970	41.120	41.840	41.630	7,004,530
2022-09-26	43.110	43.480	41.180	41.560	41.351	8,016,348
2022-09-23	45.970	46.660	43.690	43.800	43.580	7,293,977
2022-09-22	43.910	46.050	43.700	45.430	45.202	7,490,557
2022-09-21	43.990	44.430	42.740	44.110	43.888	5,710,536
2022-09-20	45.000	45.000	43.720	43.980	43.759	5,249,224
2022-09-19	46.030	46.150	44.100	44.450	44.227	7,699,767
2022-09-16	46.510	47.730	45.960	46.160	45.928	9,131,909
2022-09-15	47.540	47.740	46.020	46.530	46.296	8,871,429
2022-09-14	46.860	47.960	46.580	47.540	47.301	6,693,869
2022-09-13	46.460	48.130	46.260	47.560	47.321	11,159,350
2022-09-09	45.650	46.460	45.100	46.260	46.028	6,576,553
2022-09-08	45.690	46.500	45.450	45.840	45.610	5,483,095
2022-09-07	44.410	46.600	44.180	45.800	45.570	8,199,937
2022-09-06	42.990	45.400	42.840	44.750	44.525	10,032,391
2022-09-05	43.270	43.700	42.440	42.830	42.615	4,896,825
2022-09-02	42.240	43.420	42.060	43.410	43.192	6,131,141
2022-09-01	42.390	42.890	42.090	42.250	42.038	4,539,951
2022-08-31	43.000	43.700	41.910	42.160	41.948	7,218,008
2022-08-30	43.800	43.930	42.880	43.130	42.913	5,244,847
2022-08-29	43.610	45.060	42.810	44.000	43.779	7,023,163
2022-08-26	44.500	45.680	44.000	44.250	44.028	7,462,454
2022-08-25	43.900	44.550	43.480	44.090	43.868	8,124,604
2022-08-24	46.820	47.010	43.360	43.600	43.381	18,396,975
2022-08-23	47.860	48.170	46.720	47.000	46.764	9,355,558
2022-08-22	48.140	49.320	47.730	47.780	47.540	8,795,018
2022-08-19	50.090	50.550	48.380	48.420	48.177	9,043,154
2022-08-18	49.080	51.300	49.080	50.090	49.838	12,023,509
2022-08-17	49.880	50.180	48.850	49.160	48.913	11,403,063
2022-08-16	49.800	51.190	49.250	49.870	49.619	12,789,441
2022-08-15	49.000	50.630	48.650	50.360	50.107	25,606,739
2022-08-12	48.750	52.730	48.700	51.760	51.500	37,718,531
2022-08-11	45.690	48.660	45.300	48.650	48.406	24,922,986
2022-08-10	44.990	46.970	44.780	45.900	45.669	23,362,593
2022-08-09	43.050	45.170	42.110	44.580	44.356	15,342,979
2022-08-08	42.640	43.300	42.020	43.150	42.933	9,790,993
2022-08-05	42.500	42.970	41.760	42.640	42.426	7,636,193
2022-08-04	43.920	44.360	42.220	42.620	42.406	10,967,618
2022-08-03	42.050	45.550	41.120	43.920	43.699	20,512,920
2022-08-02	43.390	43.680	41.500	41.800	41.590	9,759,301

← NewerPage 17 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.