Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	37.840	39.260	37.730	38.770	38.183	11,338,639
2022-05-05	39.990	40.020	38.480	38.790	38.202	27,650,064
2022-04-29	40.650	42.870	40.100	42.700	42.053	10,471,350
2022-04-28	39.800	40.970	39.470	40.260	39.650	6,690,533
2022-04-27	37.000	40.460	37.000	40.190	39.581	10,026,396
2022-04-26	39.160	39.600	37.360	37.470	36.902	8,409,264
2022-04-25	41.900	41.970	39.060	39.160	38.567	10,702,630
2022-04-22	42.580	43.250	41.750	42.720	42.073	6,608,083
2022-04-21	44.750	45.450	42.900	43.020	42.368	6,790,724
2022-04-20	45.500	45.920	44.670	44.920	44.240	4,774,215
2022-04-19	45.800	46.320	45.390	45.580	44.890	5,336,794
2022-04-18	45.100	46.090	44.650	46.060	45.362	4,845,300
2022-04-15	45.510	46.160	44.590	45.550	44.860	6,469,484
2022-04-14	45.300	45.800	45.000	45.430	44.742	3,982,805
2022-04-13	45.490	46.100	45.080	45.130	44.446	4,011,691
2022-04-12	45.030	46.030	44.450	45.960	45.264	6,070,937
2022-04-11	46.660	46.790	44.900	45.140	44.456	8,703,441
2022-04-08	47.980	48.100	46.360	46.970	46.259	9,152,943
2022-04-07	49.060	50.080	47.920	47.980	47.253	7,314,500
2022-04-06	49.610	49.950	48.740	49.090	48.346	8,014,846
2022-04-01	50.300	50.870	49.400	49.610	48.859	11,799,304
2022-03-31	52.280	52.600	50.580	50.900	50.129	7,755,657
2022-03-30	51.400	52.400	51.230	52.280	51.488	5,292,840
2022-03-29	51.790	53.380	51.300	51.530	50.750	7,152,850
2022-03-28	52.020	52.300	51.010	51.360	50.582	4,693,161
2022-03-25	52.770	54.060	52.380	52.790	51.990	6,926,101
2022-03-24	52.550	53.370	52.000	52.770	51.971	6,612,364
2022-03-23	51.140	53.850	51.140	53.200	52.394	11,513,564
2022-03-22	52.000	52.480	51.040	51.400	50.621	5,471,181
2022-03-21	51.250	52.400	50.980	52.070	51.281	6,602,310
2022-03-18	50.900	51.880	50.270	51.200	50.425	7,090,865
2022-03-17	51.200	52.480	50.930	51.120	50.346	8,209,887
2022-03-16	49.990	50.660	47.690	50.530	49.765	8,084,022
2022-03-15	51.030	51.940	49.000	49.080	48.337	8,139,911
2022-03-14	51.810	53.300	51.030	51.540	50.759	9,162,301
2022-03-11	51.280	52.100	50.180	51.880	51.094	7,064,831
2022-03-10	52.260	53.220	51.600	51.880	51.094	8,336,274
2022-03-09	52.500	52.810	48.710	51.330	50.553	10,987,298
2022-03-08	54.630	54.970	52.270	52.310	51.518	8,639,796
2022-03-07	55.860	56.380	54.000	54.370	53.546	7,970,680
2022-03-04	56.740	57.440	55.250	55.620	54.778	8,013,472
2022-03-03	59.130	59.140	56.900	57.090	56.225	11,395,496
2022-03-02	60.100	60.590	59.020	59.160	58.264	8,264,438
2022-03-01	58.580	60.500	58.210	60.380	59.465	13,278,619
2022-02-28	58.850	59.080	57.900	58.490	57.604	7,955,483
2022-02-25	56.800	58.400	56.260	58.370	57.486	9,909,985
2022-02-24	56.800	59.080	56.300	57.750	56.875	18,200,977
2022-02-23	54.700	57.580	54.610	57.180	56.314	12,022,673
2022-02-22	57.000	57.550	54.700	55.360	54.522	8,680,027
2022-02-21	56.240	57.170	55.470	55.800	54.955	4,713,767
2022-02-18	55.850	56.440	55.320	56.090	55.240	4,556,738
2022-02-17	55.890	57.210	55.310	56.180	55.329	7,682,204
2022-02-16	56.480	56.580	55.700	56.000	55.152	5,894,013
2022-02-15	55.900	57.020	55.600	56.770	55.910	7,604,038
2022-02-14	55.500	57.450	55.100	55.910	55.063	8,224,258
2022-02-11	56.580	56.850	55.280	55.600	54.758	6,083,378
2022-02-10	56.970	57.650	56.500	56.880	56.018	6,325,771
2022-02-09	55.240	57.050	55.010	56.960	56.097	9,760,204
2022-02-08	55.600	55.840	54.290	55.500	54.659	9,533,216
2022-02-07	56.100	56.280	54.810	55.460	54.620	7,776,988

← NewerPage 19 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.