Citic Offshore Helicopter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.650	24.080	21.000	24.080	23.741	129,077,580
2024-10-29	22.220	22.730	21.880	21.890	21.582	113,463,589
2024-10-28	22.230	23.980	21.600	23.160	22.834	167,390,313
2024-10-25	20.540	22.150	20.540	22.040	21.730	156,542,342
2024-10-24	20.910	20.970	19.880	20.270	19.985	78,252,794
2024-10-23	19.580	22.000	19.580	20.900	20.606	140,682,236
2024-10-22	22.000	23.340	20.350	20.400	20.113	213,336,131
2024-10-21	19.590	21.220	19.290	21.220	20.921	124,704,636
2024-10-18	18.160	19.700	17.900	19.290	19.019	111,917,943
2024-10-17	18.280	19.170	18.200	18.580	18.318	88,020,888
2024-10-16	18.000	18.790	17.870	18.360	18.102	73,347,010
2024-10-15	17.760	18.670	17.260	18.350	18.092	93,784,417
2024-10-14	16.800	17.880	16.800	17.710	17.461	61,562,816
2024-10-11	17.480	17.800	16.510	16.800	16.564	55,513,606
2024-10-10	17.900	19.170	16.970	18.040	17.786	84,314,667
2024-10-09	19.350	19.500	18.320	18.320	18.062	92,852,497
2024-10-08	20.550	20.550	17.970	20.350	20.064	136,144,894
2024-09-30	17.910	18.880	17.290	18.690	18.427	121,358,443
2024-09-27	16.950	17.560	16.610	17.280	17.037	98,209,432
2024-09-26	15.910	16.570	15.760	16.570	16.337	85,096,771
2024-09-25	15.890	16.390	15.650	15.920	15.696	111,983,451
2024-09-24	14.170	15.520	14.120	15.520	15.302	88,402,828
2024-09-23	14.200	14.390	13.970	14.110	13.911	27,231,000
2024-09-20	14.450	14.590	14.080	14.210	14.010	31,386,800
2024-09-19	14.230	14.750	14.050	14.520	14.316	44,637,897
2024-09-18	14.470	14.670	13.890	14.170	13.971	35,408,138
2024-09-13	14.830	15.190	14.380	14.460	14.256	55,517,102
2024-09-12	14.650	15.870	14.650	15.140	14.927	74,210,911
2024-09-11	14.920	14.940	14.500	14.660	14.454	33,547,610
2024-09-10	14.880	15.300	14.800	15.110	14.897	51,463,109
2024-09-09	14.360	14.980	14.280	14.920	14.710	42,110,799
2024-09-06	14.570	15.450	14.570	14.760	14.552	71,508,201
2024-09-05	14.680	14.910	14.600	14.740	14.533	26,661,601
2024-09-04	14.830	14.920	14.590	14.620	14.414	27,542,800
2024-09-03	14.860	15.050	14.750	14.910	14.700	29,782,687
2024-09-02	15.460	15.610	14.830	14.860	14.651	56,048,501
2024-08-30	15.260	15.990	15.200	15.460	15.242	79,804,633
2024-08-29	14.500	15.730	14.250	15.310	15.095	78,452,933
2024-08-28	15.000	15.180	14.500	14.570	14.365	41,100,665
2024-08-27	15.730	15.810	15.100	15.150	14.937	58,123,470
2024-08-26	14.620	16.190	14.610	15.970	15.745	105,248,301
2024-08-23	15.260	15.320	14.720	14.770	14.562	31,761,700
2024-08-22	15.080	15.410	14.820	15.080	14.868	41,853,300
2024-08-21	15.280	15.460	15.050	15.160	14.947	29,635,600
2024-08-20	15.910	15.960	15.240	15.350	15.134	43,111,800
2024-08-19	15.780	16.140	15.710	15.970	15.745	39,389,206
2024-08-16	16.400	16.460	15.800	15.850	15.627	51,732,482
2024-08-15	16.310	16.580	16.010	16.450	16.218	49,794,200
2024-08-14	16.660	16.930	16.440	16.450	16.218	43,835,600
2024-08-13	16.640	16.920	16.560	16.790	16.554	40,555,700
2024-08-12	17.010	17.100	16.450	16.660	16.426	53,705,162
2024-08-09	17.200	17.930	16.940	17.000	16.761	76,783,997
2024-08-08	18.640	18.640	17.230	17.360	17.116	122,591,681
2024-08-07	18.360	19.900	18.360	19.130	18.861	139,419,843
2024-08-06	20.030	20.300	18.490	18.720	18.457	120,005,363
2024-08-05	19.330	20.340	18.610	19.600	19.324	155,141,627
2024-08-02	19.260	20.980	19.060	19.600	19.324	182,956,319
2024-08-01	18.580	21.000	18.330	19.900	19.620	196,888,542
2024-07-31	18.170	19.830	17.620	19.310	19.038	231,153,726
2024-07-30	17.000	18.030	16.880	18.030	17.776	134,987,410

← NewerPage 9 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.