Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	35.950	36.200	35.930	36.080	36.080	7,969,906
2025-10-20	36.500	36.690	35.880	36.100	36.100	10,674,729
2025-10-17	36.610	37.500	36.270	36.350	36.350	13,930,969
2025-10-16	38.220	38.220	36.470	36.610	36.610	19,151,299
2025-10-15	37.290	38.100	36.860	38.000	38.000	18,274,849
2025-10-14	36.500	38.140	36.150	37.650	37.650	26,744,110
2025-10-13	36.310	36.450	35.710	36.360	36.360	8,924,245
2025-10-10	36.100	36.430	36.080	36.310	36.310	7,987,421
2025-10-09	36.240	36.240	35.820	36.170	36.170	9,300,025
2025-09-30	35.690	36.300	35.650	36.240	36.240	9,703,639
2025-09-29	35.560	35.840	35.150	35.750	35.750	5,973,204
2025-09-26	35.250	35.910	35.190	35.580	35.580	6,759,100
2025-09-25	35.510	35.570	35.310	35.370	35.370	5,674,883
2025-09-24	35.080	35.670	35.020	35.660	35.660	7,131,777
2025-09-23	35.930	35.970	34.930	35.250	35.250	11,628,582
2025-09-22	36.140	36.150	35.780	35.930	35.930	5,664,473
2025-09-19	35.760	36.240	35.760	36.080	36.080	7,495,075
2025-09-18	36.000	36.250	35.660	35.780	35.780	10,522,600
2025-09-17	36.050	36.150	35.790	36.060	36.060	8,435,922
2025-09-16	36.270	36.310	35.840	36.070	36.070	8,780,863
2025-09-15	36.530	36.570	36.210	36.260	36.260	5,915,514
2025-09-12	36.470	36.590	36.340	36.350	36.350	6,444,271
2025-09-11	36.080	36.490	35.990	36.480	36.480	7,415,341
2025-09-10	36.110	36.400	36.090	36.150	36.150	6,033,849
2025-09-09	36.720	36.720	35.970	36.120	36.120	11,451,987
2025-09-08	36.540	36.720	36.300	36.680	36.680	8,029,550
2025-09-05	36.520	36.660	36.130	36.540	36.540	9,596,669
2025-09-04	37.020	37.060	36.120	36.390	36.390	12,327,343
2025-09-03	39.450	39.480	37.010	37.070	37.070	20,150,663
2025-09-02	39.850	39.850	38.830	39.190	39.190	12,847,257
2025-09-01	40.020	40.060	39.210	39.850	39.850	16,703,886
2025-08-29	40.000	40.440	39.770	40.430	40.430	12,079,199
2025-08-28	39.400	40.070	38.960	40.040	40.040	13,001,008
2025-08-27	40.680	40.760	39.660	39.720	39.720	12,885,550
2025-08-26	40.420	40.880	40.290	40.670	40.670	10,998,344
2025-08-25	40.390	40.880	40.200	40.640	40.640	17,395,168
2025-08-22	39.600	40.300	39.340	40.300	40.300	15,583,904
2025-08-21	39.200	39.850	39.200	39.520	39.520	11,468,277
2025-08-20	39.020	39.480	38.980	39.330	39.330	9,585,093
2025-08-19	39.580	39.650	39.040	39.100	39.100	10,704,755
2025-08-18	39.180	39.800	39.180	39.700	39.700	11,081,617
2025-08-15	38.900	39.170	38.820	39.150	39.150	7,929,910
2025-08-14	39.740	39.840	38.900	38.900	38.900	12,953,261
2025-08-13	39.650	39.950	39.530	39.720	39.720	9,907,230
2025-08-12	40.010	40.150	39.440	39.630	39.630	10,199,343
2025-08-11	39.910	40.280	39.500	40.010	40.010	10,471,828
2025-08-08	39.900	40.200	39.740	39.830	39.830	9,039,924
2025-08-07	40.570	40.580	39.800	39.950	39.950	14,371,222
2025-08-06	40.120	41.000	40.120	40.560	40.560	16,646,187
2025-08-05	40.770	40.770	40.110	40.270	40.270	15,877,200
2025-08-04	40.110	41.500	39.820	40.790	40.790	25,706,942
2025-08-01	39.480	39.690	39.030	39.270	39.270	9,861,878
2025-07-31	39.550	39.920	39.410	39.580	39.580	8,966,108
2025-07-30	40.100	40.680	39.420	39.660	39.660	14,373,399
2025-07-29	39.360	40.030	39.280	39.990	39.990	12,775,750
2025-07-28	39.430	39.690	39.230	39.480	39.480	7,927,182
2025-07-25	39.490	39.650	39.330	39.430	39.430	6,645,072
2025-07-24	38.910	39.550	38.820	39.480	39.480	9,106,975
2025-07-23	39.150	39.290	38.820	38.900	38.900	7,992,830
2025-07-22	39.440	39.890	39.140	39.300	39.300	9,347,038

← NewerPage 5 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.