Citic Offshore Helicopter Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.