Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.100	7.180	6.990	6.990	6.749	9,400,478
2022-05-10	7.040	7.140	6.960	7.090	6.846	7,825,901
2022-05-09	6.980	7.140	6.950	7.120	6.875	8,583,737
2022-05-06	6.850	7.080	6.840	6.950	6.711	8,281,590
2022-05-05	6.800	7.090	6.760	7.030	6.788	9,845,986
2022-04-29	6.660	6.860	6.630	6.820	6.585	9,537,583
2022-04-28	6.580	6.760	6.470	6.650	6.421	8,193,640
2022-04-27	6.350	6.640	6.170	6.620	6.392	10,256,784
2022-04-26	6.510	6.750	6.420	6.470	6.247	10,396,904
2022-04-25	6.900	6.900	6.420	6.450	6.228	10,342,546
2022-04-22	6.920	7.050	6.750	6.960	6.720	7,808,100
2022-04-21	7.110	7.210	6.900	6.930	6.692	8,649,605
2022-04-20	7.130	7.250	7.080	7.180	6.933	10,997,541
2022-04-19	7.020	7.110	6.990	7.110	6.865	6,799,336
2022-04-18	6.970	7.050	6.820	7.030	6.788	6,160,300
2022-04-15	7.010	7.080	6.920	6.990	6.749	8,240,340
2022-04-14	7.010	7.110	6.950	7.080	6.836	8,368,700
2022-04-13	7.000	7.090	6.930	6.950	6.711	9,834,700
2022-04-12	6.700	7.040	6.700	7.020	6.778	9,832,237
2022-04-11	6.830	7.040	6.730	6.770	6.537	12,004,313
2022-04-08	6.990	7.050	6.820	6.900	6.663	9,162,300
2022-04-07	7.020	7.020	6.840	6.850	6.614	6,195,200
2022-04-06	6.880	7.040	6.850	7.030	6.788	6,047,253
2022-04-01	6.830	6.930	6.770	6.910	6.672	6,543,424
2022-03-31	6.910	6.940	6.780	6.830	6.595	5,829,200
2022-03-30	6.830	6.920	6.810	6.910	6.672	5,723,762
2022-03-29	6.800	6.900	6.690	6.830	6.595	7,114,901
2022-03-28	6.720	6.860	6.640	6.780	6.547	8,637,698
2022-03-25	6.790	6.920	6.760	6.850	6.614	5,845,800
2022-03-24	6.830	6.910	6.790	6.800	6.566	5,103,601
2022-03-23	6.880	6.910	6.830	6.850	6.614	5,278,000
2022-03-22	6.880	6.990	6.820	6.910	6.672	6,380,500
2022-03-21	6.770	6.940	6.750	6.910	6.672	10,075,709
2022-03-18	6.690	6.780	6.640	6.770	6.537	7,100,112
2022-03-17	6.750	6.790	6.620	6.660	6.431	9,897,299
2022-03-16	6.510	6.700	6.400	6.680	6.450	11,455,696
2022-03-15	6.860	6.860	6.360	6.380	6.160	12,190,464
2022-03-14	7.050	7.070	6.800	6.800	6.566	9,419,851
2022-03-11	6.870	7.000	6.670	6.990	6.749	14,017,769
2022-03-10	6.960	7.110	6.920	6.950	6.711	12,705,964
2022-03-09	7.240	7.300	6.510	6.780	6.547	29,524,468
2022-03-08	7.540	7.670	7.210	7.230	6.981	7,657,296
2022-03-07	7.770	7.770	7.520	7.540	7.281	7,107,802
2022-03-04	7.820	7.850	7.730	7.760	7.493	5,580,101
2022-03-03	7.800	7.880	7.760	7.820	7.551	6,429,796
2022-03-02	7.700	7.820	7.660	7.790	7.522	6,179,000
2022-03-01	7.550	7.780	7.510	7.720	7.454	9,155,274
2022-02-28	7.550	7.580	7.430	7.550	7.290	5,289,697
2022-02-25	7.520	7.630	7.490	7.540	7.281	7,103,596
2022-02-24	7.750	7.750	7.430	7.500	7.242	11,702,923
2022-02-23	7.710	7.790	7.690	7.760	7.493	4,536,820
2022-02-22	7.830	7.830	7.660	7.710	7.445	4,762,252
2022-02-21	7.790	7.860	7.720	7.850	7.580	4,668,793
2022-02-18	7.700	7.790	7.620	7.790	7.522	4,133,184
2022-02-17	7.800	7.840	7.660	7.690	7.425	4,888,785
2022-02-16	7.770	7.880	7.750	7.800	7.532	4,063,700
2022-02-15	7.800	7.820	7.700	7.770	7.503	4,096,800
2022-02-14	7.750	7.950	7.700	7.790	7.522	6,293,482
2022-02-11	7.820	7.870	7.700	7.760	7.493	5,592,196
2022-02-10	7.810	7.890	7.770	7.830	7.561	4,770,241

← NewerPage 19 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.