Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.380	23.200	22.160	22.670	22.351	26,167,151
2025-04-24	22.930	22.950	22.300	22.380	22.065	31,441,647
2025-04-23	22.010	23.850	21.910	23.160	22.834	45,203,429
2025-04-22	22.000	22.100	21.750	21.760	21.454	13,733,100
2025-04-21	21.600	22.270	21.400	22.150	21.838	23,476,438
2025-04-18	21.450	21.670	21.210	21.330	21.030	11,130,300
2025-04-17	21.160	21.510	21.150	21.280	20.980	9,277,489
2025-04-16	21.500	21.740	21.070	21.290	20.990	10,666,984
2025-04-15	21.710	21.780	21.370	21.580	21.276	10,786,400
2025-04-14	21.830	21.940	21.620	21.700	21.395	15,081,800
2025-04-11	21.000	21.810	20.910	21.560	21.257	19,383,400
2025-04-10	21.400	21.930	21.200	21.210	20.911	25,773,944
2025-04-09	19.990	21.160	18.900	21.030	20.734	34,691,102
2025-04-08	20.050	20.870	19.520	20.190	19.906	32,971,896
2025-04-07	21.200	21.960	20.890	20.890	20.596	18,781,728
2025-04-03	23.270	23.660	23.160	23.210	22.883	10,580,680
2025-04-02	23.590	23.680	23.340	23.500	23.169	9,406,900
2025-04-01	23.810	24.150	23.600	23.600	23.268	12,426,130
2025-03-31	24.000	24.440	23.610	23.820	23.485	17,859,301
2025-03-28	24.200	24.250	23.660	23.660	23.327	12,469,703
2025-03-27	24.170	24.370	23.820	24.170	23.830	11,098,129
2025-03-26	24.130	24.520	24.020	24.250	23.909	11,550,886
2025-03-25	24.580	24.800	24.020	24.130	23.790	13,521,397
2025-03-24	24.710	24.800	23.830	24.350	24.007	18,526,813
2025-03-21	25.160	25.370	24.700	24.710	24.362	18,194,310
2025-03-20	25.400	25.790	25.040	25.390	25.033	19,150,498
2025-03-19	25.630	25.630	25.150	25.260	24.904	14,375,237
2025-03-18	25.950	26.000	25.440	25.600	25.240	18,362,500
2025-03-17	25.500	25.720	25.350	25.520	25.161	17,340,200
2025-03-14	24.700	25.350	24.630	25.340	24.983	21,564,603
2025-03-13	25.480	25.480	24.490	24.710	24.362	25,509,382
2025-03-12	25.610	25.760	25.420	25.550	25.190	19,591,137
2025-03-11	25.500	25.830	25.210	25.540	25.181	22,571,791
2025-03-10	25.900	26.190	25.700	25.820	25.457	17,254,479
2025-03-07	26.450	26.870	25.860	25.990	25.624	31,604,104
2025-03-06	26.480	26.990	26.320	26.690	26.314	32,519,418
2025-03-05	26.190	26.650	26.080	26.280	25.910	25,417,300
2025-03-04	25.650	26.350	25.580	26.270	25.900	21,352,601
2025-03-03	25.840	26.480	25.320	25.950	25.585	31,700,615
2025-02-28	26.850	27.160	25.720	25.800	25.437	37,007,870
2025-02-27	27.890	28.100	26.690	27.240	26.857	41,357,471
2025-02-26	28.000	28.350	27.540	27.880	27.488	45,174,105
2025-02-25	27.450	29.080	27.280	28.060	27.665	62,806,494
2025-02-24	27.510	29.670	27.450	28.200	27.803	91,911,004
2025-02-21	26.600	27.580	26.500	27.260	26.876	46,767,942
2025-02-20	26.510	27.090	26.480	26.850	26.472	32,515,030
2025-02-19	26.200	26.880	26.120	26.760	26.383	35,671,605
2025-02-18	27.800	27.830	26.210	26.230	25.861	62,862,490
2025-02-17	28.200	29.080	27.830	28.020	27.626	82,313,839
2025-02-14	26.700	29.880	25.950	28.480	28.079	98,320,063
2025-02-13	27.200	28.350	26.880	27.300	26.916	96,592,921
2025-02-12	25.330	26.740	25.310	26.560	26.186	62,002,543
2025-02-11	25.300	26.230	24.800	25.540	25.181	51,282,401
2025-02-10	25.270	25.960	25.200	25.390	25.033	34,427,746
2025-02-07	24.880	25.750	24.800	25.300	24.944	47,071,314
2025-02-06	24.120	25.000	23.730	25.000	24.648	43,859,028
2025-02-05	23.290	24.290	22.900	23.910	23.573	31,093,008
2025-01-27	23.880	24.280	23.200	23.200	22.873	19,125,600
2025-01-24	23.510	24.040	23.410	23.850	23.514	25,147,208
2025-01-23	24.030	25.070	23.710	23.740	23.406	42,536,100

← NewerPage 7 of 21 · 1,218 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.