Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.630	7.690	7.600	7.660	7.475	5,043,319
2023-02-03	7.670	7.710	7.570	7.660	7.475	7,660,306
2023-02-02	7.710	7.770	7.610	7.680	7.494	10,015,016
2023-02-01	7.600	7.730	7.570	7.710	7.524	10,573,245
2023-01-31	7.520	7.600	7.480	7.580	7.397	8,530,393
2023-01-30	7.570	7.620	7.470	7.540	7.358	12,703,856
2023-01-20	7.410	7.450	7.400	7.440	7.260	6,300,300
2023-01-19	7.390	7.400	7.330	7.400	7.221	5,080,379
2023-01-18	7.330	7.370	7.270	7.350	7.172	4,963,875
2023-01-17	7.310	7.320	7.250	7.280	7.104	3,184,800
2023-01-16	7.170	7.350	7.170	7.310	7.133	6,449,044
2023-01-13	7.130	7.220	7.130	7.220	7.045	4,330,253
2023-01-12	7.200	7.220	7.130	7.140	6.967	5,368,520
2023-01-11	7.300	7.310	7.160	7.180	7.006	7,368,731
2023-01-10	7.450	7.490	7.270	7.280	7.104	13,139,869
2023-01-09	7.330	7.600	7.320	7.470	7.289	14,838,248
2023-01-06	7.380	7.400	7.270	7.310	7.133	6,837,600
2023-01-05	7.400	7.430	7.350	7.400	7.221	5,465,100
2023-01-04	7.350	7.430	7.350	7.390	7.211	5,553,544
2023-01-03	7.300	7.400	7.210	7.380	7.202	6,684,202
2022-12-30	7.210	7.290	7.160	7.280	7.104	5,110,300
2022-12-29	7.230	7.260	7.150	7.190	7.016	4,610,200
2022-12-28	7.320	7.380	7.200	7.220	7.045	5,997,600
2022-12-27	7.310	7.390	7.270	7.350	7.172	5,795,540
2022-12-26	7.190	7.320	7.190	7.320	7.143	5,390,910
2022-12-23	7.180	7.250	7.140	7.190	7.016	5,229,200
2022-12-22	7.350	7.410	7.190	7.220	7.045	7,125,712
2022-12-21	7.400	7.460	7.290	7.330	7.153	6,067,659
2022-12-20	7.470	7.520	7.350	7.400	7.221	8,695,090
2022-12-19	7.730	7.730	7.400	7.410	7.231	15,882,637
2022-12-16	7.700	7.980	7.650	7.730	7.543	20,641,187
2022-12-15	7.950	8.190	7.670	7.690	7.504	32,469,729
2022-12-14	7.640	7.760	7.630	7.650	7.465	8,220,200
2022-12-13	7.720	7.840	7.660	7.680	7.494	10,883,474
2022-12-12	7.750	7.780	7.620	7.700	7.514	10,110,378
2022-12-09	7.860	7.880	7.700	7.740	7.553	10,329,100
2022-12-08	7.900	7.900	7.750	7.860	7.670	13,513,026
2022-12-07	7.840	7.990	7.790	7.910	7.719	21,491,379
2022-12-06	7.780	7.890	7.760	7.820	7.631	14,776,349
2022-12-05	7.660	7.900	7.640	7.840	7.650	25,463,882
2022-12-02	7.570	7.710	7.520	7.590	7.406	9,295,882
2022-12-01	7.700	7.740	7.540	7.560	7.377	11,736,113
2022-11-30	7.620	7.660	7.530	7.600	7.416	9,925,989
2022-11-29	7.540	7.620	7.460	7.600	7.416	12,776,537
2022-11-28	7.340	7.520	7.150	7.500	7.319	13,791,889
2022-11-25	7.510	7.600	7.420	7.420	7.241	9,447,346
2022-11-24	7.690	7.690	7.450	7.530	7.348	15,033,313
2022-11-23	7.470	7.750	7.420	7.690	7.504	22,561,125
2022-11-22	7.390	7.700	7.390	7.500	7.319	14,869,637
2022-11-21	7.430	7.440	7.320	7.380	7.202	4,701,770
2022-11-18	7.570	7.600	7.450	7.450	7.270	7,812,310
2022-11-17	7.540	7.600	7.450	7.600	7.416	6,699,412
2022-11-16	7.560	7.700	7.530	7.540	7.358	10,010,503
2022-11-15	7.460	7.550	7.390	7.550	7.367	8,225,736
2022-11-14	7.480	7.540	7.410	7.450	7.270	7,724,167
2022-11-11	7.560	7.590	7.450	7.510	7.328	10,230,174
2022-11-10	7.440	7.510	7.340	7.420	7.241	7,383,491
2022-11-09	7.460	7.550	7.430	7.510	7.328	7,280,954
2022-11-08	7.440	7.510	7.380	7.460	7.280	5,376,671
2022-11-07	7.490	7.520	7.430	7.480	7.299	5,916,000

← NewerPage 16 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.