Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	36.290	36.460	36.150	36.200	36.200	2,652,328
2025-04-21	36.060	36.490	36.060	36.400	36.400	3,154,800
2025-04-18	36.350	36.360	36.000	36.120	36.120	2,908,800
2025-04-17	35.980	36.640	35.980	36.350	36.350	3,552,400
2025-04-16	36.500	36.650	35.810	36.350	36.350	5,136,115
2025-04-15	36.840	36.870	36.160	36.290	36.290	5,173,461
2025-04-14	36.800	37.040	36.550	36.830	36.830	5,775,108
2025-04-11	36.480	36.940	36.360	36.730	36.730	6,429,785
2025-04-10	36.590	36.890	35.960	36.570	36.570	10,042,012
2025-04-09	34.510	36.700	34.300	36.560	36.560	13,331,988
2025-04-08	33.880	34.890	33.880	34.840	34.840	8,332,565
2025-04-07	35.750	36.370	33.390	33.860	33.860	13,972,149
2025-04-03	36.590	37.240	36.520	37.100	37.100	5,203,200
2025-04-02	36.880	37.030	36.400	36.840	36.840	6,159,094
2025-04-01	36.630	37.310	36.630	36.940	36.940	8,512,499
2025-03-31	36.220	36.720	36.010	36.580	36.580	9,857,035
2025-03-28	36.360	36.570	36.130	36.220	36.220	3,690,932
2025-03-27	36.500	36.650	35.830	36.440	36.440	7,055,835
2025-03-26	36.760	36.980	36.450	36.650	36.650	4,957,787
2025-03-25	36.680	37.040	36.600	36.760	36.760	4,788,610
2025-03-24	36.920	37.080	36.270	36.670	36.670	6,799,114
2025-03-21	37.260	37.690	36.860	37.010	37.010	7,358,388
2025-03-20	37.280	37.840	37.030	37.370	37.370	7,793,565
2025-03-19	37.410	37.490	37.220	37.280	37.280	4,875,702
2025-03-18	37.630	37.750	37.400	37.510	37.510	5,670,109
2025-03-17	37.780	38.050	37.600	37.640	37.640	7,645,770
2025-03-14	37.450	37.890	37.010	37.790	37.790	9,430,130
2025-03-13	37.590	37.820	37.090	37.420	37.420	8,488,100
2025-03-12	38.090	38.280	37.540	37.560	37.560	9,410,711
2025-03-11	36.710	37.950	36.650	37.890	37.890	12,068,620
2025-03-10	37.240	37.690	37.000	37.150	37.150	7,492,948
2025-03-07	37.040	37.930	36.710	37.200	37.200	14,818,816
2025-03-06	36.970	37.240	36.860	37.020	37.020	8,124,077
2025-03-05	36.830	37.280	36.690	36.960	36.960	7,500,012
2025-03-04	36.320	37.210	36.100	36.950	36.950	8,326,639
2025-03-03	36.210	36.680	36.210	36.320	36.320	5,794,070
2025-02-28	36.540	36.900	36.130	36.180	36.180	6,988,390
2025-02-27	37.250	37.300	36.430	36.780	36.780	9,967,460
2025-02-26	37.380	37.450	36.990	37.220	37.220	9,318,279
2025-02-25	37.610	37.970	37.250	37.420	37.420	9,494,201
2025-02-24	37.690	38.560	37.410	37.970	37.970	13,094,077
2025-02-21	37.150	37.570	37.100	37.480	37.480	7,469,435
2025-02-20	37.190	37.620	36.750	37.340	37.340	7,440,677
2025-02-19	37.010	37.380	36.950	37.220	37.220	6,619,141
2025-02-18	38.000	38.000	37.000	37.130	37.130	7,065,654
2025-02-17	38.200	38.390	37.820	38.110	38.110	8,938,307
2025-02-14	37.800	38.250	37.400	38.080	38.080	9,123,331
2025-02-13	37.780	38.950	37.780	37.930	37.930	13,545,003
2025-02-12	36.920	37.540	36.910	37.380	37.380	6,507,372
2025-02-11	37.400	37.440	36.850	37.100	37.100	5,675,063
2025-02-10	37.300	37.950	37.290	37.500	37.500	6,678,846
2025-02-07	36.970	37.460	36.830	37.280	37.280	6,888,755
2025-02-06	35.980	37.000	35.810	37.000	37.000	8,892,730
2025-02-05	36.150	36.300	35.840	35.980	35.980	6,832,118
2025-01-27	36.930	36.930	35.820	36.060	36.060	9,441,051
2025-01-24	36.800	37.230	36.700	36.900	36.900	3,373,105
2025-01-23	36.500	37.030	36.400	36.880	36.880	5,281,642
2025-01-22	36.540	36.720	35.810	36.390	36.390	5,705,638
2025-01-21	37.050	37.170	36.500	36.770	36.770	3,135,388
2025-01-20	37.240	37.460	36.950	37.030	37.030	3,455,900

← NewerPage 7 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.