Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	25.220	25.880	25.100	25.240	25.240	7,419,412
2026-07-16	25.220	25.610	25.100	25.360	25.360	5,589,420
2026-07-15	24.510	25.300	24.500	25.250	25.250	6,069,242
2026-07-14	24.570	24.660	24.340	24.610	24.610	5,135,525
2026-07-13	25.410	25.490	24.510	24.600	24.600	7,491,125
2026-07-10	24.960	26.190	24.550	25.410	25.410	9,158,111
2026-07-09	24.990	25.090	24.560	25.000	25.000	5,370,829
2026-07-08	25.160	25.310	24.870	25.000	25.000	4,412,694
2026-07-07	25.900	26.080	25.160	25.170	25.170	4,697,588
2026-07-06	26.210	26.510	25.870	25.930	25.930	5,014,797
2026-07-03	25.450	26.300	25.450	26.210	26.210	7,286,984
2026-07-02	25.410	25.770	25.340	25.390	25.390	5,290,200
2026-07-01	25.300	25.890	25.220	25.550	25.550	6,408,334
2026-06-30	24.900	25.330	24.880	25.290	25.290	6,009,475
2026-06-29	24.880	25.220	24.360	25.010	25.010	6,662,810
2026-06-26	25.480	25.480	24.770	24.900	24.900	7,367,464
2026-06-25	25.590	25.890	25.290	25.580	25.580	6,682,805
2026-06-24	26.350	26.350	25.580	25.750	25.750	7,269,940
2026-06-23	26.720	27.060	26.280	26.310	26.310	6,296,386
2026-06-22	26.780	26.980	26.020	26.900	26.900	8,413,487
2026-06-18	27.080	27.360	26.710	26.860	26.860	5,664,127
2026-06-17	27.560	27.680	27.030	27.150	27.150	6,444,023
2026-06-16	28.280	28.280	27.610	27.680	27.680	7,768,731
2026-06-15	28.240	28.440	27.900	28.290	28.290	9,867,235
2026-06-12	27.360	28.650	27.360	28.530	28.530	15,043,953
2026-06-11	27.530	27.660	26.950	27.250	27.250	7,435,924
2026-06-10	27.000	28.200	26.850	27.700	27.700	10,443,272
2026-06-09	26.900	27.130	26.620	27.000	27.000	5,778,637
2026-06-08	26.700	27.280	26.460	26.830	26.830	7,783,289
2026-06-05	26.760	27.340	26.560	26.960	26.960	6,907,746
2026-06-04	26.800	26.880	26.430	26.670	26.670	5,403,397
2026-06-03	27.580	27.700	26.950	27.080	26.841	9,176,023
2026-06-02	27.630	27.880	27.390	27.740	27.495	6,916,484
2026-06-01	27.880	28.370	27.460	27.710	27.465	8,807,301
2026-05-29	27.950	28.000	27.380	27.400	27.158	8,611,500
2026-05-28	27.900	28.280	27.690	27.840	27.594	5,988,693
2026-05-27	28.380	28.790	27.890	27.960	27.960	8,305,314
2026-05-26	28.140	28.170	27.800	28.170	28.170	5,493,051
2026-05-25	27.960	28.300	27.900	28.140	28.140	6,097,775
2026-05-22	28.790	28.820	27.780	28.080	28.080	11,302,207
2026-05-21	29.150	29.490	28.600	28.680	28.680	8,065,097
2026-05-20	29.870	29.870	28.940	29.090	29.090	8,649,130
2026-05-19	29.740	29.990	29.500	29.870	29.870	6,903,719
2026-05-18	30.050	30.270	29.760	29.850	29.850	6,083,460
2026-05-15	30.560	30.670	30.070	30.200	30.200	6,758,474
2026-05-14	31.250	31.310	30.460	30.550	30.550	8,695,841
2026-05-13	31.270	31.390	30.980	31.240	31.240	5,805,057
2026-05-12	31.570	31.620	31.030	31.300	31.300	7,323,903
2026-05-11	31.570	31.880	31.360	31.560	31.560	9,516,950
2026-05-08	30.980	31.530	30.840	31.480	31.480	12,041,373
2026-05-07	31.350	31.400	30.730	31.040	31.040	9,933,658
2026-05-06	31.180	31.470	31.130	31.290	31.290	8,495,050
2026-04-30	31.610	31.770	31.190	31.210	31.210	8,637,130
2026-04-29	31.680	31.800	31.590	31.710	31.710	6,901,338
2026-04-28	32.600	32.600	31.580	31.680	31.680	13,559,444
2026-04-27	33.200	33.300	32.860	33.240	33.240	4,308,692
2026-04-24	33.700	33.720	33.200	33.250	33.250	4,991,700
2026-04-23	33.750	34.140	33.620	33.710	33.710	5,672,230
2026-04-22	33.800	33.820	33.570	33.780	33.780	4,491,630
2026-04-21	34.210	34.270	33.810	33.870	33.870	4,567,841

← NewerPage 2 of 5 · 242 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.