Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	23.690	23.690	22.280	22.280	21.881	163,322,123
2024-04-29	22.470	24.840	22.460	24.750	24.307	227,105,935
2024-04-26	22.290	24.090	21.720	22.580	22.176	269,067,536
2024-04-25	22.000	22.680	21.500	21.900	21.508	199,695,777
2024-04-24	20.000	22.390	19.710	21.980	21.586	238,273,464
2024-04-23	20.670	21.650	20.130	20.520	20.153	227,839,052
2024-04-22	23.500	23.750	20.030	20.520	20.153	268,960,368
2024-04-19	21.000	22.260	21.000	22.260	21.861	143,648,171
2024-04-18	19.860	20.240	19.400	20.240	19.878	162,360,045
2024-04-17	16.700	18.400	16.690	18.400	18.071	102,926,536
2024-04-16	15.900	17.930	15.810	16.730	16.430	226,270,577
2024-04-15	15.250	16.590	14.890	16.590	16.293	218,598,737
2024-04-12	15.450	16.010	15.000	15.080	14.810	153,315,247
2024-04-11	15.420	16.990	15.190	15.500	15.223	223,739,242
2024-04-10	14.450	15.950	14.150	15.950	15.664	169,653,140
2024-04-09	14.950	15.380	14.280	14.500	14.240	138,836,997
2024-04-08	15.550	15.870	14.930	14.970	14.702	122,182,114
2024-04-03	16.510	16.740	15.200	15.680	15.399	184,954,859
2024-04-02	17.290	18.840	16.430	16.870	16.568	276,400,985
2024-04-01	17.000	17.290	16.620	17.290	16.980	243,943,239
2024-03-29	15.720	15.720	15.720	15.720	15.439	7,139,868
2024-03-28	14.290	14.290	14.290	14.290	14.034	15,769,207
2024-03-27	11.720	12.990	11.250	12.990	12.757	101,304,690
2024-03-26	11.900	12.160	11.770	11.810	11.599	59,224,000
2024-03-25	12.320	12.790	11.900	11.950	11.736	75,616,413
2024-03-22	12.960	12.980	12.300	12.530	12.306	96,597,784
2024-03-21	13.140	13.840	12.750	13.350	13.111	115,616,847
2024-03-20	13.000	13.650	12.830	13.380	13.140	121,613,673
2024-03-19	13.120	14.200	13.000	13.110	12.875	143,191,605
2024-03-18	12.500	13.540	12.500	13.400	13.160	146,984,046
2024-03-15	12.070	12.480	12.020	12.310	12.090	108,139,627
2024-03-14	12.680	12.680	11.780	11.930	11.716	132,815,468
2024-03-13	12.120	12.960	11.990	12.960	12.728	169,853,834
2024-03-12	10.640	11.780	10.600	11.780	11.569	101,105,431
2024-03-11	10.590	11.110	10.500	10.710	10.518	67,312,332
2024-03-08	10.140	10.610	10.070	10.500	10.312	55,771,851
2024-03-07	10.600	10.760	10.100	10.150	9.968	70,561,958
2024-03-06	10.360	11.260	10.310	10.610	10.420	90,129,489
2024-03-05	10.020	10.940	9.850	10.510	10.322	88,483,736
2024-03-04	9.880	10.350	9.780	10.130	9.949	61,354,732
2024-03-01	9.920	10.080	9.720	9.880	9.703	47,460,783
2024-02-29	9.540	10.360	9.520	10.040	9.860	77,452,854
2024-02-28	9.880	10.380	9.500	9.510	9.340	72,093,458
2024-02-27	9.720	9.830	9.560	9.810	9.634	50,541,827
2024-02-26	9.960	10.070	9.620	9.840	9.664	59,380,333
2024-02-23	9.680	9.750	9.510	9.720	9.546	46,144,985
2024-02-22	9.490	9.830	9.490	9.720	9.546	67,781,775
2024-02-21	8.990	9.970	8.950	9.680	9.507	94,952,893
2024-02-20	9.080	9.200	8.910	9.060	8.898	35,540,127
2024-02-19	8.710	9.270	8.600	9.140	8.976	55,135,985
2024-02-08	8.450	8.880	8.170	8.790	8.633	53,518,062
2024-02-07	7.930	8.870	7.860	8.450	8.299	56,812,642
2024-02-06	7.720	8.310	7.250	8.180	8.034	68,966,787
2024-02-05	8.630	9.270	7.970	8.060	7.916	56,198,669
2024-02-02	8.790	9.230	8.620	8.860	8.701	50,247,124
2024-02-01	8.930	9.000	8.570	8.760	8.603	54,281,324
2024-01-31	9.110	9.600	9.030	9.190	9.025	56,035,029
2024-01-30	9.080	9.510	9.070	9.170	9.006	36,256,812
2024-01-29	9.360	9.680	9.310	9.310	9.143	57,701,737
2024-01-26	9.600	9.790	9.310	9.400	9.232	62,475,003

← NewerPage 11 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.