Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	36.960	37.400	36.780	37.200	37.200	10,920,001
2026-01-14	37.590	37.990	36.880	37.130	37.130	21,005,259
2026-01-13	38.610	38.790	37.550	37.680	37.680	23,143,422
2026-01-12	38.880	39.160	38.330	39.050	39.050	27,570,259
2026-01-09	38.220	38.880	37.810	38.160	38.160	26,354,373
2026-01-08	36.700	38.210	36.670	38.130	38.130	26,090,944
2026-01-07	37.060	37.170	36.620	36.830	36.830	12,045,502
2026-01-06	36.290	37.170	36.180	37.070	37.070	16,551,147
2026-01-05	36.680	36.770	35.960	36.360	36.360	13,070,356
2025-12-31	35.750	36.330	35.650	36.130	36.130	11,211,953
2025-12-30	35.980	36.150	35.650	35.750	35.750	7,682,698
2025-12-29	35.600	36.080	35.480	35.950	35.950	8,119,272
2025-12-26	35.790	35.850	35.410	35.640	35.640	8,262,102
2025-12-25	35.360	35.950	35.280	35.850	35.850	10,306,933
2025-12-24	35.120	35.480	35.030	35.370	35.370	6,447,801
2025-12-23	35.260	35.500	35.050	35.120	35.120	5,083,714
2025-12-22	35.550	35.580	35.220	35.260	35.260	6,471,905
2025-12-19	35.220	35.630	35.200	35.460	35.460	7,318,495
2025-12-18	34.860	35.500	34.800	35.220	35.220	6,751,324
2025-12-17	34.940	35.210	34.590	35.010	35.010	5,659,470
2025-12-16	35.300	35.310	34.430	35.140	35.140	8,470,750
2025-12-15	34.810	35.410	34.760	35.100	35.100	7,514,542
2025-12-12	34.630	34.990	34.550	34.880	34.880	5,254,187
2025-12-11	34.960	35.170	34.610	34.610	34.610	4,534,073
2025-12-10	34.820	34.930	34.550	34.850	34.850	4,718,201
2025-12-09	35.200	35.290	34.850	34.880	34.880	7,116,100
2025-12-08	35.490	35.700	35.330	35.330	35.330	7,260,200
2025-12-05	35.150	35.380	34.910	35.350	35.350	4,892,264
2025-12-04	35.110	35.250	35.030	35.180	35.180	3,721,144
2025-12-03	35.100	35.300	34.980	35.120	35.120	4,596,860
2025-12-02	35.450	35.450	35.100	35.110	35.110	4,894,458
2025-12-01	35.410	35.550	35.350	35.470	35.470	5,824,986
2025-11-28	35.290	35.450	35.120	35.420	35.420	5,113,085
2025-11-27	35.680	35.760	35.130	35.210	35.210	6,837,171
2025-11-26	36.250	36.250	35.600	35.650	35.650	10,087,931
2025-11-25	36.130	36.350	35.700	36.100	36.100	9,188,435
2025-11-24	35.610	36.090	35.570	35.820	35.820	14,601,614
2025-11-21	36.000	36.200	35.360	35.550	35.550	9,086,382
2025-11-20	36.350	36.400	36.100	36.160	36.160	5,381,800
2025-11-19	36.050	36.590	36.050	36.420	36.420	7,637,994
2025-11-18	36.290	36.480	36.100	36.150	36.150	5,935,336
2025-11-17	36.930	37.210	36.470	36.530	36.530	9,727,236
2025-11-14	35.900	37.280	35.850	36.450	36.450	12,770,169
2025-11-13	35.920	36.080	35.890	35.970	35.970	4,386,650
2025-11-12	36.210	36.280	35.760	35.930	35.930	5,889,520
2025-11-11	36.270	36.360	36.170	36.230	36.230	5,281,861
2025-11-10	36.150	36.340	35.880	36.260	36.260	6,684,790
2025-11-07	36.000	36.160	35.940	35.970	35.970	5,570,596
2025-11-06	35.790	36.450	35.780	36.200	36.200	7,507,627
2025-11-05	35.710	36.040	35.630	35.890	35.890	4,486,122
2025-11-04	36.000	36.410	35.830	35.960	35.960	5,301,400
2025-11-03	36.100	36.160	35.610	36.160	36.160	8,284,866
2025-10-31	36.050	36.160	35.890	36.040	36.040	5,027,538
2025-10-30	36.370	36.380	36.010	36.030	36.030	6,668,123
2025-10-29	36.230	36.390	36.090	36.380	36.380	5,786,400
2025-10-28	36.160	36.600	35.880	36.430	36.430	9,440,598
2025-10-27	36.100	36.250	35.970	36.120	36.120	6,519,596
2025-10-24	35.890	36.340	35.870	36.040	36.040	7,522,689
2025-10-23	35.740	35.800	35.370	35.770	35.770	4,995,000
2025-10-22	36.010	36.050	35.590	35.750	35.750	7,809,743

← NewerPage 4 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.