Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	37.130	37.400	36.870	37.190	37.190	3,104,800
2025-01-16	37.420	37.780	37.010	37.130	37.130	2,915,097
2025-01-15	37.670	37.790	37.220	37.350	37.350	3,471,600
2025-01-14	37.020	37.880	36.750	37.850	37.850	5,313,979
2025-01-13	36.450	37.140	36.310	37.000	37.000	2,659,217
2025-01-10	37.000	37.500	36.740	36.740	36.740	2,975,789
2025-01-09	36.710	37.520	36.610	37.260	37.260	4,397,100
2025-01-08	36.990	37.180	36.310	36.830	36.830	3,823,784
2025-01-07	36.810	37.240	36.810	37.190	37.190	2,478,054
2025-01-06	36.520	37.070	36.500	36.940	36.940	2,941,784
2025-01-03	37.110	37.440	36.610	36.720	36.720	3,810,969
2025-01-02	38.510	38.550	36.800	37.110	37.110	6,087,362
2024-12-31	39.320	39.390	38.510	38.560	38.560	4,670,551
2024-12-30	39.150	39.670	38.910	39.320	39.320	4,547,282
2024-12-27	39.500	39.700	38.880	39.020	39.020	5,806,725
2024-12-26	39.070	39.500	38.700	38.960	38.960	6,440,526
2024-12-25	38.210	39.110	37.860	38.670	38.670	5,290,850
2024-12-24	37.880	38.280	37.880	38.180	38.180	2,838,400
2024-12-23	38.450	38.460	37.760	37.780	37.780	3,449,311
2024-12-20	38.000	38.590	37.880	38.450	38.450	3,937,463
2024-12-19	38.180	38.210	37.570	38.060	38.060	6,056,979
2024-12-18	38.550	38.660	38.260	38.470	38.470	3,186,188
2024-12-17	38.410	38.820	38.230	38.380	38.380	3,770,449
2024-12-16	39.170	39.180	38.390	38.590	38.590	4,928,487
2024-12-13	40.020	40.020	39.030	39.100	39.100	8,044,716
2024-12-12	39.750	40.430	39.750	40.230	40.230	6,000,598
2024-12-11	39.640	40.060	39.630	39.830	39.830	4,448,110
2024-12-10	40.600	40.620	39.710	39.830	39.830	6,321,728
2024-12-09	40.000	40.000	39.420	39.630	39.630	4,562,565
2024-12-06	39.700	40.200	39.520	40.060	40.060	4,291,056
2024-12-05	39.410	39.990	39.400	39.800	39.800	3,441,656
2024-12-04	40.000	40.270	39.410	39.550	39.550	4,849,082
2024-12-03	40.850	40.880	39.800	40.180	40.180	6,581,274
2024-12-02	41.160	41.230	40.500	40.910	40.910	7,586,217
2024-11-29	40.270	41.350	40.170	41.080	41.080	6,659,999
2024-11-28	40.650	41.100	40.360	40.490	40.490	6,265,628
2024-11-27	39.100	40.600	38.900	40.590	40.590	8,149,060
2024-11-26	39.800	39.830	39.130	39.150	39.150	5,301,706
2024-11-25	39.180	39.940	38.890	39.940	39.940	7,512,202
2024-11-22	40.700	40.770	39.470	39.480	39.480	8,086,382
2024-11-21	41.020	41.120	40.500	40.790	40.790	6,000,929
2024-11-20	40.810	41.170	40.310	41.010	41.010	7,822,200
2024-11-19	40.960	41.390	40.000	40.880	40.880	8,965,799
2024-11-18	40.800	41.200	40.100	40.660	40.660	10,004,147
2024-11-15	41.610	41.980	40.490	40.490	40.490	10,037,409
2024-11-14	42.930	43.000	41.700	41.760	41.760	9,960,337
2024-11-13	43.410	43.800	42.500	43.180	43.180	11,080,494
2024-11-12	45.400	45.660	43.370	43.680	43.680	17,394,729
2024-11-11	44.280	45.090	43.330	45.000	45.000	23,388,200
2024-11-08	43.600	44.380	43.270	43.800	43.800	22,678,632
2024-11-07	43.410	44.160	42.710	43.300	43.300	19,477,091
2024-11-06	45.500	45.850	43.860	44.340	44.340	22,020,680
2024-11-05	41.990	44.000	41.900	43.600	43.600	19,166,756
2024-11-04	40.600	41.860	40.590	41.600	41.600	6,674,094
2024-11-01	41.800	42.860	40.560	40.590	40.590	10,244,400
2024-10-31	42.030	42.450	41.470	42.010	42.010	10,890,378
2024-10-30	41.520	43.100	41.480	42.220	42.220	10,742,714
2024-10-29	42.770	43.260	42.010	42.100	42.100	8,166,902
2024-10-28	42.730	43.880	42.730	43.080	43.080	8,652,280
2024-10-25	41.980	42.970	41.940	42.650	42.650	7,644,680

← NewerPage 8 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.