Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.710	7.780	7.680	7.770	7.582	9,036,700
2023-05-04	7.500	7.780	7.500	7.710	7.524	12,949,283
2023-04-28	7.430	7.560	7.400	7.550	7.367	8,468,921
2023-04-27	7.370	7.440	7.320	7.400	7.221	7,714,962
2023-04-26	7.300	7.410	7.250	7.370	7.192	9,300,319
2023-04-25	7.430	7.500	7.220	7.330	7.153	12,538,532
2023-04-24	7.650	7.680	7.390	7.420	7.241	12,947,062
2023-04-21	7.830	7.900	7.620	7.630	7.445	10,242,814
2023-04-20	7.950	7.970	7.790	7.830	7.641	11,347,360
2023-04-19	8.000	8.000	7.900	7.920	7.728	9,932,643
2023-04-18	8.110	8.110	7.910	7.990	7.797	11,519,134
2023-04-17	7.960	8.150	7.930	8.120	7.924	16,638,052
2023-04-14	7.990	8.010	7.870	7.950	7.758	8,219,210
2023-04-13	8.030	8.100	7.940	7.970	7.777	7,211,200
2023-04-12	8.010	8.070	7.970	8.030	7.836	8,302,809
2023-04-11	8.000	8.040	7.930	8.020	7.826	10,415,392
2023-04-10	8.150	8.160	8.000	8.030	7.836	10,497,900
2023-04-07	8.120	8.190	8.040	8.110	7.914	12,329,991
2023-04-06	8.120	8.190	8.000	8.120	7.924	19,387,801
2023-04-04	7.820	8.330	7.810	8.070	7.875	39,076,260
2023-04-03	7.690	7.820	7.690	7.810	7.621	10,442,123
2023-03-31	7.630	7.750	7.610	7.720	7.533	9,041,900
2023-03-30	7.650	7.660	7.520	7.610	7.426	11,405,000
2023-03-29	7.690	7.780	7.640	7.660	7.475	9,741,188
2023-03-28	7.740	7.750	7.650	7.670	7.485	7,460,721
2023-03-27	7.800	7.810	7.650	7.720	7.533	11,712,701
2023-03-24	7.860	7.860	7.750	7.780	7.592	9,844,700
2023-03-23	7.950	7.970	7.780	7.870	7.680	20,249,093
2023-03-22	8.050	8.060	7.960	8.030	7.836	11,578,227
2023-03-21	7.960	8.070	7.940	8.030	7.836	15,540,214
2023-03-20	7.950	7.990	7.870	7.880	7.689	10,964,383
2023-03-17	7.810	8.000	7.790	7.940	7.748	15,375,713
2023-03-16	7.930	7.930	7.720	7.780	7.592	11,594,837
2023-03-15	7.760	8.050	7.740	7.910	7.719	18,219,746
2023-03-14	7.840	7.840	7.640	7.690	7.504	8,461,959
2023-03-13	7.680	7.850	7.610	7.840	7.650	10,398,320
2023-03-10	7.790	7.840	7.680	7.690	7.504	8,063,538
2023-03-09	7.870	7.920	7.770	7.850	7.660	7,446,355
2023-03-08	7.770	7.900	7.750	7.880	7.689	9,509,442
2023-03-07	7.950	8.040	7.800	7.810	7.621	16,451,864
2023-03-06	8.040	8.080	7.930	7.960	7.768	14,805,972
2023-03-03	7.910	8.040	7.900	8.020	7.826	18,839,970
2023-03-02	7.940	8.030	7.900	7.920	7.728	15,789,000
2023-03-01	7.950	7.960	7.880	7.940	7.748	12,288,102
2023-02-28	7.870	7.940	7.840	7.940	7.748	8,338,228
2023-02-27	7.860	7.960	7.820	7.910	7.719	10,248,492
2023-02-24	7.880	7.930	7.790	7.900	7.709	12,164,252
2023-02-23	7.830	7.960	7.810	7.860	7.670	14,657,985
2023-02-22	7.800	7.860	7.790	7.830	7.641	5,719,269
2023-02-21	7.850	7.870	7.790	7.860	7.670	9,902,286
2023-02-20	7.750	7.910	7.710	7.850	7.660	15,413,227
2023-02-17	7.640	7.840	7.640	7.750	7.563	12,749,103
2023-02-16	7.810	7.870	7.590	7.670	7.485	13,173,050
2023-02-15	7.800	7.840	7.720	7.820	7.631	7,463,637
2023-02-14	7.830	7.840	7.750	7.790	7.602	7,006,500
2023-02-13	7.760	7.850	7.730	7.820	7.631	9,635,245
2023-02-10	7.730	7.820	7.700	7.760	7.572	8,665,690
2023-02-09	7.650	7.750	7.620	7.740	7.553	9,273,185
2023-02-08	7.690	7.710	7.640	7.650	7.465	6,404,001
2023-02-07	7.700	7.700	7.620	7.690	7.504	4,718,690

← NewerPage 15 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.