Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	39.440	39.590	39.130	39.450	39.450	8,744,465
2025-07-18	39.100	39.500	38.980	39.440	39.440	9,116,194
2025-07-17	38.440	39.360	38.370	39.190	39.190	10,267,357
2025-07-16	38.350	38.590	38.250	38.370	38.370	3,252,381
2025-07-15	38.450	38.670	38.250	38.390	38.390	5,390,944
2025-07-14	38.780	38.820	38.470	38.550	38.550	5,287,845
2025-07-11	38.320	38.770	38.280	38.670	38.670	7,017,378
2025-07-10	38.100	38.420	37.900	38.380	38.380	5,870,900
2025-07-09	38.410	38.820	38.180	38.210	38.210	6,447,800
2025-07-08	38.250	38.460	38.190	38.390	38.390	6,041,300
2025-07-07	38.130	38.440	38.100	38.280	38.280	5,556,709
2025-07-04	38.440	38.650	38.170	38.330	38.330	7,527,481
2025-07-03	38.610	38.880	38.450	38.520	38.520	7,602,106
2025-07-02	38.670	38.980	38.410	38.520	38.520	10,277,087
2025-07-01	38.900	38.970	38.520	38.740	38.740	13,979,403
2025-06-30	38.100	38.970	38.100	38.810	38.810	17,792,528
2025-06-27	37.800	38.260	37.790	38.010	38.010	11,589,594
2025-06-26	37.800	38.280	37.680	37.760	37.760	14,297,620
2025-06-25	37.060	38.080	37.000	37.810	37.810	16,684,101
2025-06-24	36.450	37.080	36.240	37.060	37.060	7,208,726
2025-06-23	36.500	36.840	36.440	36.810	36.810	4,115,215
2025-06-20	36.740	36.850	36.390	36.430	36.430	4,467,092
2025-06-19	36.930	37.010	36.540	36.810	36.810	6,439,232
2025-06-18	37.180	37.480	37.090	37.120	37.120	7,727,307
2025-06-17	37.350	37.450	37.060	37.170	37.170	5,587,229
2025-06-16	37.320	37.690	37.040	37.410	37.410	7,793,418
2025-06-13	36.820	37.490	36.710	37.310	37.310	14,905,762
2025-06-12	36.780	36.850	36.610	36.650	36.650	3,815,581
2025-06-11	36.880	37.000	36.700	36.860	36.860	4,040,119
2025-06-10	37.280	37.290	36.620	36.820	36.820	6,704,052
2025-06-09	36.980	37.660	36.980	37.290	37.290	7,531,699
2025-06-06	36.980	37.260	36.940	36.980	36.980	4,157,909
2025-06-05	37.160	37.160	36.850	36.950	36.950	4,995,010
2025-06-04	37.170	37.350	37.030	37.190	37.190	4,338,321
2025-06-03	36.990	37.410	36.710	37.290	37.290	6,975,640
2025-05-30	36.640	36.980	36.430	36.810	36.810	6,269,211
2025-05-29	36.320	36.820	36.210	36.760	36.760	5,294,195
2025-05-28	36.660	36.660	36.170	36.390	36.390	5,038,600
2025-05-27	36.800	36.850	36.430	36.800	36.800	4,351,399
2025-05-26	36.600	36.880	36.500	36.770	36.770	3,882,607
2025-05-23	36.960	37.040	36.690	36.700	36.700	5,873,399
2025-05-22	37.050	37.430	36.870	36.880	36.880	7,256,484
2025-05-21	37.110	37.590	36.950	37.160	37.160	7,441,733
2025-05-20	37.250	37.330	36.800	37.210	37.210	9,792,624
2025-05-19	38.090	38.150	37.110	37.260	37.260	11,995,084
2025-05-16	37.820	38.500	37.820	38.050	38.050	15,030,719
2025-05-15	38.800	39.120	37.740	37.740	37.740	23,272,886
2025-05-14	38.000	39.180	37.530	38.150	38.150	29,175,600
2025-05-13	37.960	38.050	37.090	37.220	37.220	10,592,962
2025-05-12	36.740	38.510	36.740	37.970	37.970	19,117,580
2025-05-09	37.550	37.550	36.840	37.030	37.030	8,740,818
2025-05-08	36.880	37.560	36.530	37.520	37.520	14,895,946
2025-05-07	36.170	37.400	36.130	36.990	36.990	14,693,539
2025-05-06	35.550	35.910	35.550	35.830	35.830	5,154,838
2025-04-30	35.650	35.870	35.380	35.440	35.440	6,193,695
2025-04-29	35.780	36.050	35.570	35.570	35.570	5,301,775
2025-04-28	35.850	35.950	35.500	35.560	35.560	3,092,344
2025-04-25	35.900	36.040	35.780	35.840	35.840	3,067,580
2025-04-24	36.080	36.080	35.600	35.900	35.900	4,487,218
2025-04-23	36.350	36.440	35.920	36.080	36.080	4,610,328

← NewerPage 6 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.