Avicopter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	42.950	43.100	41.820	42.140	42.140	6,729,170
2024-10-23	41.990	44.200	41.990	42.960	42.960	14,185,745
2024-10-22	43.500	43.660	41.600	42.170	42.170	12,753,245
2024-10-21	41.480	43.430	41.330	42.830	42.830	15,934,765
2024-10-18	39.080	41.650	38.890	40.880	40.880	12,322,286
2024-10-17	39.960	40.490	39.290	39.380	39.380	6,794,271
2024-10-16	39.960	40.490	39.680	39.970	39.970	4,281,570
2024-10-15	40.500	41.480	40.200	40.420	40.420	6,392,599
2024-10-14	40.060	41.200	39.800	40.980	40.980	8,164,150
2024-10-11	41.780	41.780	39.200	39.600	39.600	8,307,338
2024-10-10	41.250	43.500	40.520	41.800	41.800	11,122,341
2024-10-09	43.000	43.180	41.110	41.250	41.250	14,868,302
2024-10-08	45.870	45.880	41.880	44.000	44.000	19,778,170
2024-09-30	40.130	42.000	39.800	41.720	41.720	14,223,777
2024-09-27	37.980	39.390	37.980	38.940	38.940	5,065,211
2024-09-26	36.340	37.590	36.190	37.590	37.590	4,721,882
2024-09-25	36.200	37.020	36.150	36.340	36.340	4,564,365
2024-09-24	34.890	35.980	34.700	35.960	35.960	4,252,078
2024-09-23	34.570	35.080	34.560	34.730	34.730	2,130,814
2024-09-20	35.200	35.350	34.500	34.870	34.870	2,605,408
2024-09-19	35.150	35.530	34.480	35.270	35.270	2,707,360
2024-09-18	35.430	35.650	34.580	35.030	35.030	2,574,891
2024-09-13	35.600	35.800	35.380	35.510	35.510	1,501,028
2024-09-12	36.000	36.440	35.550	35.580	35.580	1,619,204
2024-09-11	35.800	36.000	35.510	35.900	35.900	2,032,381
2024-09-10	36.520	36.550	35.420	35.930	35.930	3,043,386
2024-09-09	36.250	36.800	36.100	36.350	36.350	2,326,400
2024-09-06	36.670	37.000	36.200	36.300	36.300	2,891,187
2024-09-05	37.060	37.090	36.600	36.780	36.780	2,989,890
2024-09-04	37.000	37.200	36.760	36.900	36.900	1,993,101
2024-09-03	36.870	37.440	36.860	37.150	37.150	2,691,445
2024-09-02	38.120	38.130	36.700	36.870	36.870	6,712,173
2024-08-30	37.440	38.700	37.370	38.700	38.700	5,389,258
2024-08-29	36.900	37.950	36.750	37.520	37.520	3,150,773
2024-08-28	37.300	37.780	36.810	36.950	36.950	3,179,272
2024-08-27	38.200	38.350	37.280	37.540	37.540	3,175,666
2024-08-26	38.600	38.630	38.020	38.380	38.380	2,855,165
2024-08-23	38.760	38.880	38.350	38.630	38.630	2,502,661
2024-08-22	38.580	39.130	38.380	38.750	38.750	2,927,349
2024-08-21	38.570	38.780	38.310	38.680	38.680	2,265,030
2024-08-20	39.110	39.580	38.390	38.560	38.560	3,080,670
2024-08-19	39.030	39.720	39.000	39.200	39.200	2,475,134
2024-08-16	39.870	40.120	38.980	39.030	39.030	3,621,855
2024-08-15	39.750	40.290	39.200	39.870	39.870	2,283,248
2024-08-14	40.600	40.800	39.620	39.750	39.750	2,816,900
2024-08-13	40.300	40.950	40.280	40.780	40.780	2,964,700
2024-08-12	40.210	40.560	39.520	40.300	40.300	2,880,701
2024-08-09	40.900	40.950	40.070	40.200	40.200	2,708,300
2024-08-08	41.430	41.430	40.090	40.420	40.420	4,735,200
2024-08-07	41.860	42.050	41.300	41.590	41.590	3,278,201
2024-08-06	41.000	42.280	40.970	41.740	41.740	5,804,508
2024-08-05	42.300	42.350	40.800	40.800	40.800	5,682,589
2024-08-02	41.400	42.750	41.350	41.950	41.950	6,935,250
2024-08-01	41.990	42.320	41.600	41.990	41.990	7,315,662
2024-07-31	40.990	42.200	40.780	42.150	42.150	9,302,757
2024-07-30	41.500	41.560	40.350	41.170	41.170	6,228,562
2024-07-29	41.080	41.900	40.640	41.650	41.650	7,320,327
2024-07-26	39.530	41.180	39.340	40.770	40.770	5,742,496
2024-07-25	39.900	40.000	39.110	39.530	39.530	4,282,059
2024-07-24	39.030	40.600	39.020	40.060	40.060	6,713,365

← NewerPage 9 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.