Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.830	22.080	21.720	21.950	21.823	11,882,803
2025-10-23	21.610	21.910	21.350	21.840	21.651	11,230,405
2025-10-22	21.780	21.910	21.570	21.610	21.423	7,539,162
2025-10-21	21.680	21.960	21.480	21.890	21.700	11,681,393
2025-10-20	21.710	21.900	21.450	21.640	21.453	9,593,770
2025-10-17	22.110	22.500	21.410	21.480	21.294	16,595,450
2025-10-16	22.470	22.670	22.060	22.110	21.918	14,446,940
2025-10-15	23.120	23.120	22.300	22.540	22.345	17,173,901
2025-10-14	23.080	23.400	22.660	22.720	22.523	33,428,875
2025-10-13	22.050	22.760	21.470	22.620	22.424	23,785,470
2025-10-10	22.160	23.000	22.080	22.760	22.563	30,218,540
2025-10-09	22.100	22.380	21.870	22.260	22.067	17,440,129
2025-09-30	22.000	22.400	21.890	22.150	21.958	15,792,561
2025-09-29	22.000	22.000	21.620	21.880	21.690	14,134,807
2025-09-26	22.440	22.570	22.030	22.080	21.889	16,585,912
2025-09-25	22.930	22.930	22.400	22.420	22.226	20,665,294
2025-09-24	22.000	23.100	21.820	23.030	22.830	37,865,905
2025-09-23	22.600	22.600	21.730	22.160	21.968	20,274,082
2025-09-22	22.060	22.860	22.060	22.680	22.484	22,027,306
2025-09-19	22.350	22.680	22.000	22.060	21.869	17,009,006
2025-09-18	22.790	22.950	22.290	22.350	22.156	25,366,436
2025-09-17	22.910	23.300	22.670	22.990	22.791	17,786,768
2025-09-16	23.020	23.130	22.800	22.900	22.702	13,667,281
2025-09-15	23.380	23.460	23.020	23.050	22.850	15,323,869
2025-09-12	22.960	23.850	22.950	23.320	23.118	27,146,831
2025-09-11	22.700	23.040	22.510	23.040	22.840	16,243,875
2025-09-10	22.530	23.080	22.510	22.710	22.513	14,459,400
2025-09-09	23.110	23.110	22.510	22.530	22.335	17,734,005
2025-09-08	23.010	23.300	22.850	23.180	22.979	16,774,980
2025-09-05	22.810	23.080	22.690	23.040	22.840	16,065,260
2025-09-04	22.900	23.330	22.450	22.800	22.602	21,095,652
2025-09-03	24.180	24.230	22.680	22.950	22.751	28,777,563
2025-09-02	24.740	24.740	23.880	24.140	23.931	27,041,941
2025-09-01	24.950	25.010	24.420	24.770	24.555	28,159,007
2025-08-29	24.450	24.800	24.120	24.720	24.506	36,355,441
2025-08-28	24.420	24.790	23.710	24.390	24.179	36,228,390
2025-08-27	24.980	25.380	24.420	24.430	24.218	53,813,146
2025-08-26	24.330	26.000	24.040	25.270	25.051	73,305,767
2025-08-25	23.980	24.450	23.750	24.380	24.169	42,246,945
2025-08-22	23.380	24.060	23.360	23.850	23.643	31,321,866
2025-08-21	23.840	23.980	23.320	23.450	23.247	25,132,700
2025-08-20	23.650	23.830	23.360	23.820	23.614	29,768,400
2025-08-19	23.630	23.780	23.260	23.500	23.296	24,290,927
2025-08-18	23.600	23.970	23.370	23.710	23.505	37,424,298
2025-08-15	22.820	23.600	22.770	23.580	23.376	32,265,175
2025-08-14	23.500	23.500	22.800	22.850	22.652	27,522,700
2025-08-13	23.300	23.580	23.200	23.450	23.247	27,271,750
2025-08-12	23.230	23.350	23.000	23.300	23.098	21,731,033
2025-08-11	23.000	23.460	22.900	23.270	23.068	25,773,672
2025-08-08	22.980	23.500	22.840	23.100	22.900	25,304,786
2025-08-07	23.420	23.500	23.030	23.080	22.880	27,564,688
2025-08-06	23.400	23.640	23.180	23.380	23.177	35,273,295
2025-08-05	23.250	23.720	22.920	23.660	23.455	50,050,660
2025-08-04	22.450	23.770	22.440	23.250	23.049	70,702,851
2025-08-01	22.000	22.330	21.820	22.030	21.839	18,621,501
2025-07-31	22.080	22.800	22.030	22.170	21.978	28,494,867
2025-07-30	22.310	22.420	21.890	22.140	21.948	13,960,801
2025-07-29	22.090	22.520	21.960	22.300	22.107	17,534,105
2025-07-28	22.320	22.350	22.090	22.130	21.938	12,992,506
2025-07-25	22.570	22.600	22.250	22.320	22.127	14,553,983

← NewerPage 5 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.