Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	23.950	24.370	23.600	23.720	23.386	31,641,477
2025-01-21	23.640	24.870	23.340	24.430	24.086	43,580,070
2025-01-20	23.800	23.990	23.410	23.490	23.159	19,313,706
2025-01-17	23.430	23.750	23.310	23.490	23.159	17,722,684
2025-01-16	23.870	23.960	23.250	23.500	23.169	24,291,581
2025-01-15	24.050	24.220	23.590	23.650	23.317	30,625,040
2025-01-14	22.740	23.930	22.520	23.890	23.554	37,740,882
2025-01-13	21.920	22.780	21.800	22.440	22.124	20,729,756
2025-01-10	22.890	23.260	22.350	22.360	22.045	29,035,013
2025-01-09	22.200	23.210	22.180	22.890	22.568	32,663,413
2025-01-08	22.410	22.780	21.540	22.460	22.144	30,723,645
2025-01-07	22.260	22.600	22.010	22.590	22.272	23,972,210
2025-01-06	22.670	23.250	21.990	22.170	21.858	29,607,590
2025-01-03	24.430	24.500	22.780	22.820	22.499	39,249,134
2025-01-02	26.010	26.190	23.910	24.430	24.086	48,233,641
2024-12-31	28.160	28.160	26.180	26.360	25.989	54,199,000
2024-12-30	27.170	28.200	27.020	28.150	27.754	72,228,762
2024-12-27	27.640	27.820	26.680	26.920	26.541	47,662,414
2024-12-26	27.200	27.570	26.820	27.120	26.738	60,682,098
2024-12-25	25.600	28.240	25.450	27.110	26.728	89,162,399
2024-12-24	25.580	26.490	25.510	25.750	25.388	40,075,503
2024-12-23	25.910	26.310	25.020	25.060	24.707	26,948,900
2024-12-20	25.450	26.200	25.450	25.910	25.545	33,613,824
2024-12-19	25.230	25.720	25.180	25.400	25.042	20,806,691
2024-12-18	25.800	25.950	25.450	25.650	25.289	24,105,937
2024-12-17	26.400	26.510	25.380	25.510	25.151	34,508,400
2024-12-16	26.750	27.590	26.400	26.610	26.235	41,753,687
2024-12-13	27.450	27.720	26.910	26.990	26.610	48,899,249
2024-12-12	27.290	27.980	26.900	27.810	27.419	53,402,934
2024-12-11	26.850	27.780	26.700	27.500	27.113	44,837,151
2024-12-10	27.500	27.770	27.020	27.110	26.728	62,731,466
2024-12-09	27.040	27.190	26.200	26.550	26.176	36,323,401
2024-12-06	26.980	27.300	26.520	27.040	26.659	40,163,959
2024-12-05	26.900	27.300	26.800	27.080	26.699	33,143,141
2024-12-04	27.580	27.860	26.900	27.020	26.640	48,132,443
2024-12-03	28.860	28.860	27.700	27.860	27.468	61,543,510
2024-12-02	28.400	29.290	28.240	28.890	28.483	68,160,541
2024-11-29	28.090	29.290	27.680	28.430	28.030	82,674,145
2024-11-28	27.750	29.800	27.590	28.920	28.513	106,197,733
2024-11-27	26.380	28.080	26.210	27.590	27.202	66,550,184
2024-11-26	28.000	28.770	26.260	26.450	26.078	60,087,155
2024-11-25	28.570	29.500	27.500	28.510	28.109	80,946,159
2024-11-22	29.000	31.500	28.020	29.560	29.144	113,818,828
2024-11-21	29.510	30.470	29.090	29.380	28.966	90,368,208
2024-11-20	29.010	31.260	29.000	30.300	29.874	121,511,041
2024-11-19	28.900	30.730	28.100	29.950	29.528	153,680,808
2024-11-18	26.470	29.120	25.000	29.120	28.710	116,838,192
2024-11-15	27.910	28.200	26.400	26.470	26.097	76,097,476
2024-11-14	29.680	29.840	27.820	27.910	27.517	82,394,386
2024-11-13	29.580	30.660	28.950	29.960	29.538	78,503,810
2024-11-12	31.630	32.260	29.800	30.070	29.647	115,485,045
2024-11-11	31.630	32.430	29.790	31.980	31.530	169,383,742
2024-11-08	29.890	33.740	29.800	33.100	32.634	204,627,699
2024-11-07	30.000	32.320	28.000	30.670	30.238	243,483,473
2024-11-06	30.030	30.030	29.600	30.030	29.607	67,817,756
2024-11-05	24.820	27.300	24.750	27.300	26.916	156,985,751
2024-11-04	23.580	26.330	22.590	24.820	24.471	139,359,449
2024-11-01	25.770	26.350	23.740	24.460	24.116	175,321,161
2024-10-31	25.390	26.490	24.800	26.380	26.009	193,377,623
2024-10-30	21.650	24.080	21.000	24.080	23.741	129,077,580

← NewerPage 8 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.