Avicopter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 63.610 | 64.400 | 62.460 | 63.960 | 62.991 | 10,074,243 |
| 2021-11-03 | 64.460 | 65.360 | 62.660 | 63.690 | 62.725 | 11,143,241 |
| 2021-11-02 | 64.050 | 66.550 | 64.050 | 64.500 | 63.523 | 11,774,378 |
| 2021-11-01 | 62.240 | 64.770 | 61.940 | 63.410 | 62.450 | 13,329,056 |
| 2021-10-29 | 59.070 | 62.860 | 58.580 | 62.820 | 61.869 | 12,652,379 |
| 2021-10-28 | 58.780 | 60.820 | 58.300 | 59.220 | 58.323 | 7,684,818 |
| 2021-10-27 | 60.300 | 61.160 | 58.960 | 59.620 | 58.717 | 6,427,479 |
| 2021-10-26 | 58.100 | 60.240 | 57.910 | 59.560 | 58.658 | 7,676,610 |
| 2021-10-25 | 58.210 | 58.650 | 56.580 | 58.630 | 57.742 | 7,193,370 |
| 2021-10-22 | 58.400 | 59.090 | 57.900 | 58.550 | 57.663 | 4,824,194 |
| 2021-10-21 | 59.430 | 59.500 | 57.600 | 58.620 | 57.732 | 7,100,044 |
| 2021-10-20 | 58.000 | 61.100 | 57.600 | 58.700 | 57.811 | 10,806,444 |
| 2021-10-19 | 57.300 | 58.580 | 56.530 | 58.050 | 57.171 | 5,173,229 |
| 2021-10-18 | 55.960 | 58.040 | 55.710 | 57.400 | 56.531 | 5,830,316 |
| 2021-10-15 | 56.300 | 57.080 | 55.470 | 56.100 | 55.250 | 4,300,833 |
| 2021-10-14 | 53.510 | 57.430 | 53.230 | 56.580 | 55.723 | 8,627,118 |
← NewerPage 21 of 21 · 1,218 trading days
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.