Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	55.950	56.050	54.460	55.270	54.433	9,490,631
2022-01-27	56.610	56.900	55.020	55.180	54.344	6,985,279
2022-01-26	55.810	56.800	55.400	56.530	55.674	10,601,606
2022-01-25	57.980	58.300	55.680	55.700	54.856	13,222,337
2022-01-24	58.400	58.770	56.560	57.260	56.393	18,688,029
2022-01-21	60.000	60.500	57.770	58.460	57.575	22,745,991
2022-01-20	65.010	65.290	61.110	61.820	60.884	15,875,057
2022-01-19	67.510	68.000	64.000	64.650	63.671	14,793,820
2022-01-18	69.580	69.700	67.250	68.540	67.502	6,681,560
2022-01-17	67.570	69.980	67.570	69.100	68.053	7,324,528
2022-01-14	66.870	69.200	66.150	67.810	66.783	7,869,861
2022-01-13	68.910	69.530	66.310	66.790	65.778	7,518,690
2022-01-12	68.500	69.870	67.840	69.220	68.172	10,050,164
2022-01-11	72.180	72.570	67.570	68.400	67.364	9,994,560
2022-01-10	72.690	73.950	71.010	71.800	70.712	6,845,575
2022-01-07	73.900	74.600	72.220	72.720	71.619	7,444,470
2022-01-06	74.970	75.280	71.550	72.880	71.776	14,765,878
2022-01-05	79.910	81.160	74.350	75.410	74.268	12,459,193
2022-01-04	80.260	81.150	78.200	79.950	78.739	6,915,561
2021-12-31	82.090	84.280	79.480	80.300	79.084	8,984,961
2021-12-30	78.630	82.800	78.530	81.760	80.522	9,247,573
2021-12-29	77.790	80.350	76.850	79.000	77.803	9,467,775
2021-12-28	77.100	78.200	75.310	77.330	76.159	5,410,052
2021-12-27	77.300	78.400	76.200	77.100	75.932	5,233,761
2021-12-24	73.200	79.120	73.200	77.900	76.720	11,730,742
2021-12-23	72.100	75.440	71.610	73.630	72.515	7,458,766
2021-12-22	71.110	72.750	69.950	72.020	70.929	5,461,821
2021-12-21	70.530	72.990	70.030	71.400	70.319	3,950,282
2021-12-20	72.670	72.880	70.500	70.500	69.432	6,647,644
2021-12-17	73.850	74.390	71.300	71.590	70.506	5,154,776
2021-12-16	73.290	74.500	72.590	73.980	72.859	5,127,407
2021-12-15	73.200	74.790	72.680	73.080	71.973	5,100,075
2021-12-14	69.920	75.890	69.520	73.850	72.731	12,192,831
2021-12-13	70.980	71.110	68.470	69.910	68.851	8,272,954
2021-12-10	71.250	71.250	69.400	71.110	70.033	8,154,430
2021-12-09	73.280	73.880	70.000	71.360	70.279	12,176,962
2021-12-08	72.350	74.200	71.710	73.560	72.446	8,088,682
2021-12-07	78.030	78.390	71.100	72.490	71.392	14,426,896
2021-12-06	76.350	78.800	75.200	77.880	76.700	8,778,074
2021-12-03	72.510	77.300	72.300	77.300	76.129	11,542,731
2021-12-02	71.700	73.800	71.180	72.520	71.422	6,104,564
2021-12-01	72.780	73.450	70.480	71.730	70.644	5,465,007
2021-11-30	71.850	74.990	71.450	72.800	71.697	10,204,724
2021-11-29	70.050	73.590	70.050	71.990	70.900	8,022,108
2021-11-26	71.880	73.180	70.500	70.830	69.757	6,474,495
2021-11-25	71.810	73.420	71.330	71.830	70.742	4,663,527
2021-11-24	74.000	74.800	71.000	73.010	71.904	10,050,575
2021-11-23	74.970	76.600	73.610	74.060	72.938	7,148,377
2021-11-22	73.830	77.110	72.580	75.300	74.159	8,637,779
2021-11-19	70.800	75.900	70.390	74.300	73.175	16,327,146
2021-11-18	69.290	71.490	67.500	71.300	70.220	11,088,662
2021-11-17	69.080	70.290	67.500	69.300	68.250	11,078,701
2021-11-16	70.980	74.000	68.000	68.930	67.886	13,423,726
2021-11-15	72.650	73.500	70.620	71.000	69.925	9,106,586
2021-11-12	67.660	74.000	67.290	72.800	71.697	15,215,363
2021-11-11	67.970	68.130	66.420	67.500	66.478	7,689,683
2021-11-10	68.950	69.880	67.280	67.770	66.744	9,342,545
2021-11-09	64.400	70.310	63.450	68.950	67.906	22,222,437
2021-11-08	62.050	64.080	61.380	63.920	62.952	8,835,747
2021-11-05	63.970	64.550	62.570	62.910	61.957	5,706,338

← NewerPage 20 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.