Citic Offshore Helicopter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.830 | 16.390 | 14.740 | 16.390 | 16.159 | 64,909,480 |
| 2024-07-26 | 14.500 | 14.990 | 14.500 | 14.900 | 14.690 | 34,319,701 |
| 2024-07-25 | 14.500 | 14.980 | 14.380 | 14.690 | 14.483 | 38,204,380 |
| 2024-07-24 | 14.500 | 14.900 | 14.500 | 14.560 | 14.355 | 22,182,401 |
| 2024-07-23 | 15.040 | 15.110 | 14.630 | 14.640 | 14.434 | 21,343,829 |
| 2024-07-22 | 14.960 | 15.250 | 14.940 | 15.110 | 14.897 | 25,237,400 |
| 2024-07-19 | 15.010 | 15.220 | 14.900 | 14.920 | 14.710 | 25,049,100 |
| 2024-07-18 | 15.200 | 15.310 | 14.730 | 15.170 | 14.957 | 31,978,210 |
| 2024-07-17 | 15.970 | 16.020 | 15.310 | 15.310 | 15.095 | 33,851,946 |
| 2024-07-16 | 15.710 | 16.180 | 15.590 | 16.110 | 15.883 | 34,588,559 |
| 2024-07-15 | 15.760 | 16.360 | 15.750 | 15.900 | 15.676 | 33,296,996 |
| 2024-07-12 | 15.880 | 16.100 | 15.670 | 15.860 | 15.637 | 26,041,402 |
| 2024-07-11 | 16.120 | 16.240 | 15.810 | 15.940 | 15.716 | 32,557,631 |
| 2024-07-10 | 15.600 | 16.250 | 15.600 | 15.810 | 15.587 | 40,977,919 |
| 2024-07-09 | 15.140 | 15.960 | 15.090 | 15.890 | 15.666 | 49,803,401 |
| 2024-07-08 | 15.480 | 15.490 | 15.090 | 15.150 | 14.937 | 19,231,600 |
| 2024-07-05 | 15.430 | 15.570 | 15.270 | 15.460 | 15.242 | 20,615,239 |
| 2024-07-04 | 15.850 | 16.020 | 15.430 | 15.450 | 15.233 | 25,928,102 |
| 2024-07-03 | 16.130 | 16.240 | 15.900 | 15.930 | 15.706 | 21,607,700 |
| 2024-07-02 | 16.500 | 16.540 | 16.020 | 16.080 | 15.854 | 28,411,400 |
| 2024-07-01 | 16.200 | 16.550 | 16.200 | 16.520 | 16.287 | 32,215,701 |
| 2024-06-28 | 15.760 | 16.430 | 15.760 | 16.240 | 16.011 | 48,922,819 |
| 2024-06-27 | 16.190 | 16.280 | 15.680 | 15.730 | 15.509 | 33,108,331 |
| 2024-06-26 | 16.100 | 16.410 | 15.820 | 16.370 | 16.140 | 38,721,089 |
| 2024-06-25 | 16.370 | 16.630 | 15.920 | 16.100 | 15.873 | 42,572,251 |
| 2024-06-24 | 16.860 | 17.050 | 16.350 | 16.370 | 16.140 | 41,566,300 |
| 2024-06-21 | 16.800 | 17.380 | 16.590 | 17.100 | 16.859 | 48,783,189 |
| 2024-06-20 | 17.950 | 17.960 | 16.900 | 17.010 | 16.771 | 74,651,837 |
| 2024-06-19 | 17.550 | 18.500 | 17.510 | 18.040 | 17.786 | 102,010,765 |
| 2024-06-18 | 17.180 | 17.740 | 17.090 | 17.630 | 17.382 | 69,560,063 |
| 2024-06-17 | 17.250 | 17.470 | 17.070 | 17.090 | 16.849 | 35,182,600 |
| 2024-06-14 | 17.450 | 17.490 | 17.100 | 17.270 | 17.027 | 41,378,431 |
| 2024-06-13 | 17.660 | 18.000 | 17.430 | 17.560 | 17.313 | 59,031,302 |
| 2024-06-12 | 17.500 | 18.280 | 17.480 | 17.930 | 17.678 | 75,531,333 |
| 2024-06-11 | 17.160 | 17.660 | 16.800 | 17.480 | 17.234 | 55,491,549 |
| 2024-06-07 | 17.160 | 17.500 | 16.740 | 17.290 | 17.047 | 58,121,952 |
| 2024-06-06 | 17.580 | 17.750 | 16.870 | 16.950 | 16.711 | 76,363,265 |
| 2024-06-05 | 18.190 | 18.380 | 17.770 | 17.770 | 17.520 | 53,919,968 |
| 2024-06-04 | 17.800 | 18.760 | 17.770 | 18.410 | 18.151 | 75,813,186 |
| 2024-06-03 | 18.050 | 18.400 | 17.880 | 18.010 | 17.757 | 65,497,185 |
| 2024-05-31 | 17.790 | 18.060 | 17.580 | 17.910 | 17.658 | 52,046,651 |
| 2024-05-30 | 18.200 | 18.280 | 17.710 | 17.800 | 17.549 | 51,198,751 |
| 2024-05-29 | 18.150 | 18.380 | 17.930 | 18.140 | 17.885 | 52,328,553 |
| 2024-05-28 | 18.600 | 18.750 | 18.160 | 18.190 | 17.934 | 66,100,265 |
| 2024-05-27 | 18.600 | 19.120 | 18.210 | 18.900 | 18.634 | 83,290,802 |
| 2024-05-24 | 20.110 | 20.360 | 19.070 | 19.090 | 18.821 | 127,991,651 |
| 2024-05-23 | 21.500 | 22.160 | 21.180 | 21.190 | 20.892 | 129,268,152 |
| 2024-05-22 | 21.400 | 21.530 | 20.800 | 21.190 | 20.892 | 113,893,087 |
| 2024-05-21 | 20.720 | 22.350 | 20.010 | 21.720 | 21.414 | 162,200,698 |
| 2024-05-20 | 20.800 | 21.490 | 20.730 | 21.040 | 20.663 | 107,702,023 |
| 2024-05-17 | 21.420 | 22.330 | 20.180 | 21.330 | 20.948 | 165,886,326 |
| 2024-05-16 | 20.400 | 21.400 | 20.400 | 21.000 | 20.624 | 132,113,907 |
| 2024-05-15 | 20.020 | 21.090 | 19.810 | 20.400 | 20.035 | 125,969,135 |
| 2024-05-14 | 20.630 | 20.760 | 19.860 | 20.160 | 19.799 | 111,500,466 |
| 2024-05-13 | 20.540 | 21.210 | 19.920 | 20.690 | 20.320 | 100,499,382 |
| 2024-05-10 | 21.410 | 22.100 | 20.720 | 21.000 | 20.624 | 117,157,649 |
| 2024-05-09 | 21.210 | 22.420 | 20.750 | 21.600 | 21.213 | 137,343,773 |
| 2024-05-08 | 21.600 | 22.780 | 20.400 | 21.380 | 20.997 | 149,330,958 |
| 2024-05-07 | 22.810 | 24.040 | 22.250 | 22.670 | 22.264 | 177,835,775 |
| 2024-05-06 | 22.010 | 22.880 | 21.290 | 22.580 | 22.176 | 155,481,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0970 CNY |
| 2025-10-24 | 0.0630 CNY |
| 2025-05-21 | 0.1250 CNY |
| 2024-05-21 | 0.0817 CNY |
| 2023-07-11 | 0.0650 CNY |
| 2022-06-08 | 0.0800 CNY |
| 2021-04-30 | 0.0750 CNY |
| 2020-06-05 | 0.0500 CNY |
| 2019-05-31 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.