Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.080	34.330	34.020	34.200	34.200	5,251,301
2026-04-17	34.130	34.160	33.780	34.060	34.060	4,345,593
2026-04-16	34.080	34.350	33.950	34.120	34.120	4,743,702
2026-04-15	34.180	34.540	34.080	34.110	34.110	5,327,651
2026-04-14	33.860	34.120	33.750	34.120	34.120	5,386,810
2026-04-13	33.480	33.850	33.350	33.750	33.750	4,690,433
2026-04-10	33.540	33.870	33.530	33.670	33.670	5,027,812
2026-04-09	33.850	33.850	33.400	33.440	33.440	5,684,876
2026-04-08	33.640	34.100	33.640	34.090	34.090	7,422,301
2026-04-07	33.500	33.500	33.180	33.300	33.300	3,727,100
2026-04-03	33.650	33.680	33.330	33.440	33.440	3,922,300
2026-04-02	33.740	33.960	33.500	33.610	33.610	5,326,400
2026-04-01	34.050	34.220	33.580	33.840	33.840	7,717,412
2026-03-31	34.020	34.430	33.610	33.760	33.760	8,065,672
2026-03-30	33.360	34.540	33.280	34.210	34.210	10,355,129
2026-03-27	32.830	33.470	32.810	33.360	33.360	3,814,700
2026-03-26	33.450	33.580	32.940	33.230	33.230	5,580,140
2026-03-25	33.000	33.580	32.980	33.540	33.540	6,541,273
2026-03-24	32.800	33.100	32.420	33.050	33.050	8,039,865
2026-03-23	33.330	33.350	32.200	32.280	32.280	11,037,045
2026-03-20	34.440	34.520	33.660	33.720	33.720	10,068,023
2026-03-19	34.970	35.050	34.360	34.410	34.410	9,997,100
2026-03-18	35.210	35.330	34.900	35.240	35.240	7,310,782
2026-03-17	35.660	35.770	35.200	35.240	35.240	7,106,054
2026-03-16	35.790	35.840	35.420	35.650	35.650	7,447,601
2026-03-13	36.220	36.280	35.680	35.760	35.760	8,484,576
2026-03-12	36.830	36.890	36.150	36.220	36.220	10,488,439
2026-03-11	37.470	37.470	36.760	36.830	36.830	9,331,519
2026-03-10	36.960	37.980	36.960	37.360	37.360	8,407,750
2026-03-09	37.500	37.800	36.500	36.810	36.810	13,773,108
2026-03-06	37.070	38.440	36.880	37.810	37.810	14,602,351
2026-03-05	37.510	37.830	36.860	37.050	37.050	9,852,823
2026-03-04	36.720	37.740	36.720	37.520	37.520	11,606,633
2026-03-03	38.690	38.750	36.950	37.070	37.070	18,206,505
2026-03-02	39.170	39.300	38.400	38.940	38.940	16,523,533
2026-02-27	38.890	39.080	38.380	38.750	38.750	10,037,646
2026-02-26	38.470	39.260	38.270	39.020	39.020	13,787,432
2026-02-25	38.450	38.740	38.250	38.390	38.390	8,031,749
2026-02-24	37.990	38.750	37.980	38.540	38.540	13,678,247
2026-02-13	37.440	38.370	37.410	37.970	37.970	11,572,191
2026-02-12	37.390	37.800	37.130	37.580	37.580	6,011,733
2026-02-11	37.550	38.070	37.540	37.610	37.610	7,684,440
2026-02-10	37.150	37.940	36.720	37.550	37.550	8,916,582
2026-02-09	37.240	37.360	36.890	37.100	37.100	5,853,297
2026-02-06	37.450	37.700	36.900	36.900	36.900	9,689,600
2026-02-05	37.880	38.330	37.560	37.690	37.690	7,841,527
2026-02-04	36.820	38.640	36.770	37.910	37.910	15,094,968
2026-02-03	36.120	37.200	36.100	36.950	36.950	9,972,971
2026-02-02	36.470	36.830	35.820	35.850	35.850	9,854,037
2026-01-30	37.540	37.830	36.300	36.600	36.600	11,110,407
2026-01-29	37.960	38.230	37.570	37.670	37.670	8,640,802
2026-01-28	38.500	38.660	37.890	38.050	38.050	9,161,449
2026-01-27	37.800	38.630	37.250	38.550	38.550	13,478,351
2026-01-26	38.330	38.450	37.540	37.770	37.770	11,845,504
2026-01-23	38.700	38.730	38.210	38.350	38.350	11,622,720
2026-01-22	37.690	38.950	37.600	38.700	38.700	16,728,245
2026-01-21	37.580	38.080	37.480	37.740	37.740	10,031,392
2026-01-20	37.640	38.970	37.400	37.690	37.690	15,069,608
2026-01-19	36.640	38.150	36.380	37.850	37.850	19,381,635
2026-01-16	37.230	37.300	36.550	36.660	36.660	10,884,114

← NewerPage 3 of 21 · 1,215 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.