Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.100	9.670	9.020	9.450	9.281	80,963,877
2024-01-24	8.120	8.930	8.100	8.930	8.770	36,977,821
2024-01-23	8.060	8.240	7.800	8.120	7.975	21,762,588
2024-01-22	8.550	8.680	8.040	8.110	7.965	28,299,769
2024-01-19	8.880	8.890	8.630	8.630	8.476	20,511,543
2024-01-18	8.640	8.950	8.610	8.940	8.780	33,008,373
2024-01-17	9.200	9.220	8.770	8.780	8.623	36,425,263
2024-01-16	8.950	9.390	8.910	9.310	9.143	47,476,571
2024-01-15	8.910	9.200	8.790	8.980	8.819	34,169,497
2024-01-12	8.930	9.440	8.900	8.990	8.829	58,421,883
2024-01-11	8.540	9.200	8.480	9.010	8.849	53,956,085
2024-01-10	8.450	8.650	8.230	8.500	8.348	20,722,853
2024-01-09	8.320	8.510	8.320	8.450	8.299	13,123,839
2024-01-08	8.410	8.460	8.280	8.290	8.142	9,897,900
2024-01-05	8.580	8.670	8.350	8.410	8.259	15,469,187
2024-01-04	8.760	8.770	8.530	8.600	8.446	17,443,349
2024-01-03	8.750	8.830	8.690	8.770	8.613	18,304,989
2024-01-02	8.860	8.900	8.730	8.780	8.623	29,776,118
2023-12-29	8.500	8.860	8.420	8.800	8.642	42,119,660
2023-12-28	8.500	8.750	8.390	8.550	8.397	40,088,415
2023-12-27	8.060	8.220	7.980	8.220	8.073	9,033,139
2023-12-26	8.180	8.200	8.030	8.080	7.935	8,844,877
2023-12-25	8.170	8.270	8.120	8.220	8.073	13,874,454
2023-12-22	8.010	8.280	7.970	8.130	7.984	14,605,495
2023-12-21	7.890	8.050	7.750	8.040	7.896	9,389,300
2023-12-20	8.090	8.120	7.920	7.930	7.788	7,082,069
2023-12-19	8.110	8.120	7.950	8.080	7.935	10,531,558
2023-12-18	8.200	8.270	8.080	8.100	7.955	11,687,743
2023-12-15	8.200	8.300	8.120	8.230	8.083	15,096,561
2023-12-14	8.350	8.400	8.190	8.230	8.083	20,399,471
2023-12-13	8.030	8.770	8.010	8.280	8.132	41,973,083
2023-12-12	7.920	8.000	7.870	7.980	7.837	5,252,168
2023-12-11	7.780	7.920	7.660	7.900	7.759	6,655,205
2023-12-08	7.940	8.010	7.790	7.790	7.651	8,020,800
2023-12-07	7.950	7.960	7.890	7.920	7.778	5,382,027
2023-12-06	7.910	7.990	7.850	7.950	7.808	7,080,500
2023-12-05	8.120	8.130	7.950	7.950	7.808	7,580,508
2023-12-04	8.020	8.180	8.010	8.150	8.004	11,732,437
2023-12-01	7.970	8.040	7.940	8.000	7.857	6,281,511
2023-11-30	8.000	8.050	7.900	7.960	7.818	6,293,996
2023-11-29	8.090	8.100	7.990	8.000	7.857	6,926,429
2023-11-28	8.100	8.110	8.020	8.070	7.926	5,050,858
2023-11-27	8.070	8.100	8.000	8.070	7.926	6,151,813
2023-11-24	8.200	8.210	8.050	8.090	7.945	6,270,355
2023-11-23	8.110	8.200	8.090	8.200	8.053	6,455,299
2023-11-22	8.130	8.180	8.110	8.120	7.975	5,957,251
2023-11-21	8.260	8.270	8.130	8.150	8.004	7,439,322
2023-11-20	8.170	8.250	8.140	8.240	8.093	8,491,030
2023-11-17	8.140	8.210	8.110	8.180	8.034	6,422,317
2023-11-16	8.140	8.180	8.120	8.140	7.994	6,817,350
2023-11-15	8.160	8.180	8.070	8.150	8.004	7,790,407
2023-11-14	8.140	8.160	8.090	8.130	7.984	6,889,065
2023-11-13	7.990	8.150	7.950	8.140	7.994	9,835,892
2023-11-10	7.970	7.990	7.880	7.980	7.837	5,771,590
2023-11-09	8.000	8.040	7.940	7.960	7.818	7,047,173
2023-11-08	8.050	8.060	7.970	8.020	7.876	8,667,918
2023-11-07	8.050	8.100	7.980	8.060	7.916	8,808,053
2023-11-06	7.990	8.070	7.970	8.040	7.896	8,852,971
2023-11-03	7.800	7.950	7.800	7.940	7.798	6,380,903
2023-11-02	7.890	7.940	7.800	7.800	7.660	7,092,900

← NewerPage 12 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.