Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.440	7.560	7.390	7.500	7.319	8,939,416
2022-11-03	7.380	7.470	7.340	7.440	7.260	6,708,573
2022-11-02	7.230	7.460	7.220	7.380	7.202	8,753,844
2022-11-01	7.130	7.280	7.060	7.280	7.104	6,283,950
2022-10-31	7.030	7.150	6.980	7.080	6.909	5,045,372
2022-10-28	7.340	7.340	7.010	7.030	6.860	10,390,284
2022-10-27	7.510	7.550	7.400	7.410	7.231	8,913,795
2022-10-26	7.280	7.550	7.250	7.540	7.358	14,083,335
2022-10-25	7.220	7.290	7.100	7.250	7.075	5,451,600
2022-10-24	7.390	7.440	7.200	7.230	7.055	5,821,952
2022-10-21	7.350	7.450	7.320	7.400	7.221	4,504,301
2022-10-20	7.250	7.440	7.210	7.360	7.182	5,108,505
2022-10-19	7.320	7.410	7.290	7.300	7.123	3,535,620
2022-10-18	7.450	7.480	7.330	7.350	7.172	5,249,397
2022-10-17	7.160	7.460	7.150	7.380	7.202	8,587,276
2022-10-14	7.180	7.320	7.150	7.200	7.026	5,655,643
2022-10-13	7.100	7.210	7.060	7.130	6.958	4,014,753
2022-10-12	6.930	7.130	6.890	7.130	6.958	5,688,177
2022-10-11	6.920	6.980	6.740	6.970	6.801	4,688,559
2022-10-10	6.960	7.100	6.910	6.920	6.753	6,237,900
2022-09-30	7.010	7.010	6.890	6.920	6.753	4,024,194
2022-09-29	7.180	7.220	6.910	6.960	6.792	5,278,982
2022-09-28	7.110	7.260	7.040	7.080	6.909	6,953,594
2022-09-27	6.850	7.100	6.850	7.090	6.919	6,181,291
2022-09-26	7.050	7.060	6.820	6.860	6.694	6,523,338
2022-09-23	7.260	7.310	7.000	7.060	6.889	5,995,575
2022-09-22	7.270	7.350	7.200	7.210	7.036	5,150,751
2022-09-21	7.220	7.320	7.090	7.310	7.133	4,409,500
2022-09-20	7.290	7.350	7.230	7.240	7.065	4,365,259
2022-09-19	7.310	7.370	7.200	7.270	7.094	4,560,796
2022-09-16	7.580	7.590	7.260	7.270	7.094	6,696,517
2022-09-15	7.680	7.720	7.430	7.560	7.377	7,298,138
2022-09-14	7.610	7.720	7.550	7.670	7.485	6,076,139
2022-09-13	7.630	7.810	7.600	7.700	7.514	8,287,901
2022-09-09	7.620	7.690	7.580	7.640	7.455	3,872,701
2022-09-08	7.660	7.680	7.570	7.630	7.445	6,573,022
2022-09-07	7.680	7.680	7.550	7.600	7.416	6,181,474
2022-09-06	7.580	7.700	7.570	7.650	7.465	6,511,435
2022-09-05	7.490	7.620	7.460	7.580	7.397	5,920,814
2022-09-02	7.360	7.530	7.330	7.510	7.328	7,333,247
2022-09-01	7.400	7.450	7.320	7.330	7.153	6,140,276
2022-08-31	7.570	7.600	7.380	7.390	7.211	7,619,500
2022-08-30	7.550	7.690	7.520	7.590	7.406	6,812,648
2022-08-29	7.440	7.580	7.360	7.560	7.377	6,415,769
2022-08-26	7.700	7.730	7.500	7.550	7.367	10,852,815
2022-08-25	7.670	7.740	7.540	7.700	7.514	11,680,345
2022-08-24	8.060	8.100	7.640	7.660	7.475	28,748,844
2022-08-23	8.090	8.140	8.050	8.130	7.933	7,898,561
2022-08-22	8.010	8.110	7.940	8.100	7.904	8,358,471
2022-08-19	8.150	8.180	8.010	8.010	7.816	10,686,181
2022-08-18	8.160	8.180	8.060	8.120	7.924	11,751,898
2022-08-17	8.160	8.240	8.090	8.200	8.002	12,469,851
2022-08-16	8.150	8.260	8.140	8.170	7.972	11,818,520
2022-08-15	8.330	8.340	8.140	8.200	8.002	13,485,477
2022-08-12	8.400	8.430	8.260	8.280	8.080	19,008,551
2022-08-11	8.430	8.500	8.330	8.440	8.236	19,521,060
2022-08-10	8.210	8.580	8.170	8.390	8.187	26,570,508
2022-08-09	8.320	8.330	8.160	8.250	8.050	16,990,994
2022-08-08	8.080	8.400	8.050	8.330	8.129	26,368,491
2022-08-05	7.970	8.310	7.910	8.140	7.943	39,048,774

← NewerPage 17 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.