Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.420	8.470	7.880	7.970	7.777	67,222,033
2022-08-03	7.800	8.590	7.770	8.330	8.129	93,682,670
2022-08-02	8.040	8.140	7.750	7.810	7.621	17,052,486
2022-08-01	8.010	8.120	7.950	8.060	7.865	11,281,212
2022-07-29	8.410	8.420	7.990	8.010	7.816	26,518,522
2022-07-28	8.120	8.360	8.090	8.330	8.129	20,914,118
2022-07-27	8.100	8.360	8.050	8.120	7.924	12,296,251
2022-07-26	8.120	8.200	8.060	8.090	7.894	9,330,996
2022-07-25	8.230	8.280	8.000	8.060	7.865	11,678,565
2022-07-22	8.220	8.320	8.100	8.200	8.002	12,998,134
2022-07-21	8.460	8.480	8.170	8.180	7.982	20,029,176
2022-07-20	8.250	8.550	8.170	8.490	8.285	23,778,313
2022-07-19	8.320	8.330	8.160	8.270	8.070	12,005,900
2022-07-18	8.100	8.350	8.070	8.260	8.060	21,240,500
2022-07-15	8.000	8.250	7.910	8.070	7.875	27,155,152
2022-07-14	8.020	8.020	7.840	7.930	7.738	14,605,263
2022-07-13	7.760	8.020	7.710	7.960	7.768	24,755,206
2022-07-12	7.690	7.850	7.650	7.720	7.533	9,087,100
2022-07-11	7.720	7.830	7.650	7.740	7.553	10,278,000
2022-07-08	7.870	7.900	7.670	7.730	7.543	11,671,231
2022-07-07	7.610	7.890	7.550	7.870	7.680	19,576,356
2022-07-06	7.760	7.840	7.510	7.550	7.367	17,851,092
2022-07-05	7.770	7.890	7.730	7.880	7.689	12,593,460
2022-07-04	7.810	7.930	7.750	7.820	7.631	11,788,656
2022-07-01	7.850	7.910	7.690	7.700	7.514	12,503,641
2022-06-30	7.840	7.950	7.780	7.840	7.650	15,195,536
2022-06-29	8.000	8.000	7.740	7.750	7.563	18,400,400
2022-06-28	7.850	8.130	7.790	8.030	7.836	26,797,188
2022-06-27	7.900	8.020	7.790	7.800	7.611	14,277,619
2022-06-24	7.860	7.950	7.730	7.880	7.689	14,571,058
2022-06-23	7.710	7.900	7.600	7.880	7.689	15,337,358
2022-06-22	7.800	7.870	7.710	7.760	7.572	12,874,401
2022-06-21	7.920	8.030	7.690	7.770	7.582	16,212,878
2022-06-20	7.840	8.050	7.760	7.990	7.797	21,803,545
2022-06-17	7.750	7.860	7.580	7.750	7.563	14,207,215
2022-06-16	7.930	7.950	7.660	7.750	7.563	16,998,689
2022-06-15	7.810	8.140	7.740	7.770	7.582	32,153,356
2022-06-14	7.540	7.880	7.460	7.830	7.641	23,518,897
2022-06-13	7.680	7.770	7.460	7.550	7.367	16,560,585
2022-06-10	7.530	7.780	7.490	7.720	7.533	18,821,707
2022-06-09	7.550	7.680	7.430	7.600	7.416	19,079,166
2022-06-08	7.560	7.610	7.360	7.510	7.328	13,867,575
2022-06-07	7.650	7.670	7.480	7.630	7.367	12,046,438
2022-06-06	7.660	7.700	7.550	7.690	7.425	15,550,200
2022-06-02	7.770	7.780	7.630	7.730	7.464	12,498,802
2022-06-01	7.680	7.810	7.580	7.770	7.503	18,077,948
2022-05-31	7.700	7.820	7.670	7.750	7.483	18,366,134
2022-05-30	7.600	7.840	7.520	7.810	7.541	28,967,239
2022-05-27	7.660	7.700	7.450	7.530	7.271	30,565,880
2022-05-26	7.420	8.080	7.300	7.660	7.396	46,945,419
2022-05-25	7.050	7.600	7.050	7.370	7.116	22,364,663
2022-05-24	7.290	7.460	7.070	7.070	6.827	20,429,704
2022-05-23	7.330	7.400	7.240	7.280	7.029	18,311,986
2022-05-20	7.350	7.530	7.280	7.500	7.242	20,064,649
2022-05-19	7.130	7.470	7.070	7.350	7.097	20,212,001
2022-05-18	6.980	7.180	6.950	7.180	6.933	12,597,873
2022-05-17	7.070	7.090	6.940	6.980	6.740	7,511,389
2022-05-16	7.100	7.140	7.020	7.080	6.836	7,257,301
2022-05-13	7.120	7.130	7.010	7.080	6.836	6,113,061
2022-05-12	6.930	7.110	6.930	7.090	6.846	6,250,518

← NewerPage 18 of 21 · 1,212 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.