Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.930	8.940	8.810	8.820	8.662	9,645,203
2023-07-31	8.830	8.980	8.810	8.920	8.760	14,278,892
2023-07-28	8.750	8.830	8.660	8.810	8.652	12,476,445
2023-07-27	8.870	8.930	8.720	8.750	8.593	14,272,134
2023-07-26	9.050	9.060	8.840	8.860	8.701	16,143,720
2023-07-25	9.180	9.190	9.050	9.100	8.937	10,614,590
2023-07-24	8.890	9.150	8.830	9.030	8.868	12,596,784
2023-07-21	8.910	9.020	8.820	8.930	8.770	15,491,066
2023-07-20	9.280	9.320	8.940	8.950	8.790	28,880,436
2023-07-19	9.230	9.410	9.210	9.270	9.104	12,818,000
2023-07-18	9.410	9.430	9.220	9.260	9.094	16,911,487
2023-07-17	9.430	9.550	9.310	9.440	9.271	15,934,402
2023-07-14	9.380	9.480	9.190	9.430	9.261	17,561,158
2023-07-13	9.350	9.410	9.270	9.390	9.222	20,679,200
2023-07-12	9.610	9.680	9.300	9.340	9.173	31,880,710
2023-07-11	10.120	10.120	9.430	9.610	9.438	44,272,457
2023-07-10	10.330	10.480	10.110	10.160	9.914	35,227,451
2023-07-07	10.000	10.490	9.830	10.330	10.080	58,557,430
2023-07-06	9.830	9.970	9.740	9.970	9.729	28,767,572
2023-07-05	9.910	10.200	9.790	9.820	9.583	40,686,664
2023-07-04	9.520	10.350	9.410	10.060	9.817	71,306,044
2023-07-03	9.370	9.700	9.310	9.580	9.348	33,535,858
2023-06-30	9.700	9.740	9.420	9.440	9.212	36,687,466
2023-06-29	9.620	9.770	9.540	9.680	9.446	31,436,971
2023-06-28	9.620	9.700	9.440	9.650	9.417	34,878,255
2023-06-27	9.280	9.750	9.210	9.750	9.514	57,127,267
2023-06-26	9.250	9.420	9.190	9.310	9.085	32,171,746
2023-06-21	9.410	9.510	9.240	9.260	9.036	30,187,706
2023-06-20	9.580	9.630	9.380	9.400	9.173	39,914,460
2023-06-19	9.640	9.760	9.540	9.640	9.407	42,449,988
2023-06-16	9.500	9.790	9.410	9.740	9.504	60,994,453
2023-06-15	9.500	9.630	9.380	9.540	9.309	55,561,956
2023-06-14	9.840	9.890	9.400	9.520	9.290	96,706,636
2023-06-13	10.000	10.480	9.920	10.090	9.846	110,058,621
2023-06-12	11.030	11.380	10.060	10.070	9.826	146,676,900
2023-06-09	9.540	10.680	9.460	10.680	10.422	120,075,032
2023-06-08	9.500	10.070	9.200	9.710	9.475	152,901,636
2023-06-07	8.350	9.150	8.290	9.150	8.929	37,248,132
2023-06-06	8.510	8.540	8.290	8.320	8.119	14,233,400
2023-06-05	8.610	8.720	8.450	8.490	8.285	18,702,766
2023-06-02	8.600	8.660	8.480	8.610	8.402	17,857,922
2023-06-01	8.500	8.710	8.390	8.600	8.392	27,934,429
2023-05-31	8.390	8.580	8.340	8.460	8.255	24,273,632
2023-05-30	7.940	8.500	7.880	8.390	8.187	31,381,988
2023-05-29	7.960	8.140	7.920	7.950	7.758	11,901,298
2023-05-26	7.990	7.990	7.780	7.960	7.768	10,291,081
2023-05-25	7.970	8.030	7.860	7.980	7.787	11,694,120
2023-05-24	8.120	8.120	7.900	7.960	7.768	13,571,540
2023-05-23	8.300	8.310	8.050	8.060	7.865	11,864,239
2023-05-22	8.300	8.390	8.200	8.250	8.050	12,662,600
2023-05-19	8.420	8.420	8.230	8.300	8.099	14,395,563
2023-05-18	8.400	8.600	8.370	8.430	8.226	24,808,961
2023-05-17	8.350	8.510	8.230	8.460	8.255	22,306,348
2023-05-16	8.200	8.570	8.160	8.310	8.109	27,521,349
2023-05-15	8.150	8.260	7.930	8.260	8.060	19,143,638
2023-05-12	8.200	8.330	8.130	8.150	7.953	12,420,617
2023-05-11	8.200	8.300	8.110	8.200	8.002	19,437,863
2023-05-10	8.240	8.290	8.050	8.110	7.914	21,656,014
2023-05-09	8.110	8.660	8.060	8.250	8.050	50,541,657
2023-05-08	7.780	8.170	7.760	8.110	7.914	27,345,260

← NewerPage 14 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.