Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.860	44.280	42.850	43.000	42.784	6,659,610
2022-07-29	44.780	45.090	43.470	43.850	43.630	7,829,952
2022-07-28	44.400	44.910	43.870	44.750	44.525	8,021,116
2022-07-27	44.410	45.130	43.700	44.300	44.077	6,571,555
2022-07-26	42.690	45.140	42.650	44.240	44.018	10,048,999
2022-07-25	44.000	45.260	42.510	42.760	42.545	7,743,088
2022-07-22	44.480	45.070	43.020	43.610	43.391	8,047,135
2022-07-21	45.000	45.100	44.230	44.510	44.286	8,227,030
2022-07-20	44.610	45.780	44.400	45.710	45.018	11,711,567
2022-07-19	44.100	45.500	43.760	44.610	43.934	9,806,889
2022-07-18	44.080	44.310	42.770	43.960	43.294	10,608,089
2022-07-15	42.610	45.840	42.440	44.400	43.728	16,677,195
2022-07-14	42.950	44.160	42.880	43.580	42.920	7,791,283
2022-07-13	42.900	43.320	41.980	43.060	42.408	6,967,293
2022-07-12	43.820	44.140	42.950	43.000	42.349	7,690,410
2022-07-11	45.350	45.350	43.280	43.830	43.166	11,982,224
2022-07-08	46.570	46.940	45.420	45.510	44.821	9,446,205
2022-07-07	45.150	46.750	45.000	46.570	45.865	11,590,652
2022-07-06	46.450	46.980	44.500	45.150	44.466	10,691,917
2022-07-05	46.100	47.100	45.670	46.790	46.081	12,420,461
2022-07-04	44.770	46.890	44.090	46.200	45.500	15,054,340
2022-07-01	45.100	45.770	44.060	44.200	43.531	9,214,582
2022-06-30	45.700	46.000	44.680	45.200	44.515	12,621,792
2022-06-29	46.750	46.930	45.380	45.770	45.077	10,620,849
2022-06-28	46.200	47.090	46.100	47.000	46.288	14,577,448
2022-06-27	46.720	46.940	45.650	46.200	45.500	14,436,470
2022-06-24	45.580	47.700	45.010	46.910	46.199	33,025,260
2022-06-23	41.020	44.900	40.840	44.850	44.171	24,603,048
2022-06-22	42.370	42.760	40.920	41.020	40.399	11,039,776
2022-06-21	42.670	42.970	41.820	42.300	41.659	11,292,529
2022-06-20	43.330	43.460	42.200	42.880	42.231	17,155,515
2022-06-17	42.060	43.440	41.810	43.300	42.644	18,265,278
2022-06-16	41.050	43.090	41.000	42.150	41.512	16,589,178
2022-06-15	40.360	42.090	39.920	41.150	40.527	18,187,242
2022-06-14	40.880	41.500	39.480	40.260	39.650	15,920,890
2022-06-13	42.000	42.580	41.000	41.820	41.187	10,420,856
2022-06-10	40.470	42.150	40.050	42.030	41.393	13,344,272
2022-06-09	41.300	41.500	40.100	40.550	39.936	8,427,414
2022-06-08	40.830	42.130	40.390	41.410	40.783	13,109,228
2022-06-07	40.800	41.380	40.500	41.010	40.389	10,429,916
2022-06-06	41.500	41.500	40.480	40.910	40.290	14,610,740
2022-06-02	39.140	41.810	39.010	41.500	40.871	16,765,653
2022-06-01	38.550	39.660	38.460	39.500	38.902	13,505,891
2022-05-31	38.230	38.660	37.650	38.590	38.006	12,101,170
2022-05-30	36.610	38.660	36.310	38.300	37.720	21,312,798
2022-05-27	36.390	37.340	36.030	36.620	36.065	21,840,568
2022-05-26	34.510	35.880	34.350	35.780	35.238	24,677,774
2022-05-25	34.560	34.800	33.760	34.720	34.194	19,341,243
2022-05-24	36.800	36.800	34.590	34.590	34.066	33,527,904
2022-05-23	38.360	39.000	36.800	36.800	36.243	29,490,383
2022-05-20	41.540	42.030	40.820	40.890	40.271	10,591,393
2022-05-19	41.350	41.660	40.700	41.490	40.862	7,795,479
2022-05-18	40.220	42.100	40.000	41.710	41.078	10,944,430
2022-05-17	40.390	40.940	39.800	40.240	39.631	9,797,351
2022-05-16	40.800	41.200	39.930	40.400	39.788	6,798,948
2022-05-13	40.380	41.310	40.040	40.200	39.591	7,436,874
2022-05-12	39.880	40.860	39.700	40.220	39.611	8,326,454
2022-05-11	40.230	41.930	40.000	40.210	39.601	13,384,361
2022-05-10	39.050	40.800	38.810	39.900	39.296	11,932,044
2022-05-09	38.600	40.090	38.460	39.690	39.089	9,766,991

← NewerPage 18 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.