Shenzhen - Delayed Quote
CNY
CITIC Offshore Helicopter Co., Ltd. (000099.SZ)
12.13
+0.19
(+1.59%)
As of 10:54:03 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.75
12.19
11.89
11.97
11.97
7,075,613
Nov 2, 2026
11.67
11.96
11.56
11.94
11.94
10,682,408
Oct 30, 2026
11.75
11.94
11.55
11.57
11.57
10,576,393
Oct 29, 2026
12.20
12.22
11.81
11.95
11.95
12,580,316
Oct 28, 2026
12.20
12.45
12.14
12.30
12.30
10,774,125
Oct 27, 2026
12.71
13.08
12.20
12.21
12.21
19,203,785
Oct 26, 2026
12.93
13.09
12.59
12.84
12.84
17,001,544
Oct 23, 2026
0.0647
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
12.85
13.11
12.28
13.05
13.05
27,433,042
Oct 22, 2026
13.76
13.76
13.00
13.00
12.94
29,913,148
Oct 21, 2026
14.23
14.37
13.84
13.89
13.82
37,671,869
Oct 20, 2026
14.84
14.90
14.09
14.26
14.19
54,726,077
Oct 19, 2026
15.19
16.22
14.86
15.25
15.17
76,741,736
Oct 16, 2026
13.64
14.75
13.48
14.75
14.68
47,131,411
Oct 15, 2026
13.20
13.88
13.20
13.41
13.34
18,591,508
Oct 14, 2026
13.30
14.16
13.10
13.58
13.51
23,357,247
Oct 13, 2026
12.88
13.45
12.88
13.31
13.24
15,540,180
Oct 12, 2026
12.92
13.53
12.89
13.13
13.06
14,885,334
Oct 9, 2026
12.68
12.86
12.64
12.84
12.78
6,678,110
Oct 8, 2026
12.67
12.87
12.62
12.68
12.62
4,402,392
Sep 30, 2026
12.58
12.72
12.52
12.67
12.61
4,016,703
Sep 29, 2026
12.74
12.79
12.52
12.56
12.50
5,367,100
Sep 28, 2026
12.94
12.94
12.60
12.74
12.68
5,417,030
Sep 24, 2026
12.98
13.10
12.88
12.89
12.83
3,972,000
Sep 23, 2026
13.08
13.18
12.96
13.06
13.00
4,674,000
Sep 22, 2026
13.05
13.24
13.03
13.08
13.01
6,022,100
Sep 21, 2026
13.00
13.12
12.97
13.05
12.99
4,896,653
Sep 18, 2026
12.92
13.05
12.90
12.95
12.89
4,361,384
Sep 17, 2026
12.94
13.08
12.82
12.87
12.81
4,079,674
Sep 16, 2026
12.91
13.04
12.79
13.01
12.95
4,772,800
Sep 15, 2026
13.16
13.20
12.92
12.96
12.90
5,725,610
Sep 14, 2026
13.36
13.40
13.13
13.14
13.07
5,879,568
Sep 11, 2026
13.66
13.66
13.22
13.35
13.28
7,871,505
Sep 10, 2026
13.81
13.81
13.60
13.70
13.63
4,546,300
Sep 9, 2026
13.83
13.93
13.66
13.81
13.74
5,850,497
Sep 8, 2026
13.79
13.95
13.65
13.83
13.76
5,926,004
Sep 7, 2026
13.88
13.96
13.71
13.73
13.66
5,846,718
Sep 4, 2026
13.88
14.12
13.83
13.87
13.80
9,042,799
Sep 3, 2026
13.85
13.96
13.80
13.83
13.76
6,516,200
Sep 2, 2026
13.86
13.93
13.61
13.83
13.76
6,961,542
Sep 1, 2026
13.69
14.00
13.67
13.93
13.86
8,289,802
Aug 31, 2026
13.68
13.76
13.55
13.73
13.66
5,190,618
Aug 28, 2026
13.69
14.00
13.61
13.77
13.70
8,035,455
Aug 27, 2026
13.66
13.70
13.54
13.69
13.62
5,037,596
Aug 26, 2026
13.60
13.78
13.54
13.70
13.63
6,021,100
Aug 25, 2026
13.61
13.67
13.24
13.60
13.53
9,014,918
Aug 24, 2026
13.72
13.86
13.61
13.69
13.62
4,915,800
Aug 21, 2026
13.78
13.79
13.61
13.73
13.66
3,734,100
Aug 20, 2026
13.69
13.92
13.66
13.80
13.73
5,805,372
Aug 19, 2026
14.04
14.07
13.60
13.65
13.58
8,069,410
Aug 18, 2026
14.23
14.28
13.92
13.98
13.91
7,648,110
Aug 17, 2026
14.10
14.31
13.98
14.29
14.22
7,293,806
Aug 14, 2026
14.22
14.42
14.10
14.10
14.03
7,185,600
Aug 13, 2026
14.49
14.49
14.21
14.24
14.17
6,697,125
Aug 12, 2026
14.28
14.56
14.18
14.47
14.40
8,169,426
Aug 11, 2026
14.43
14.43
14.15
14.24
14.17
5,806,702
Aug 10, 2026
14.20
14.49
14.13
14.45
14.38
8,862,101
Aug 7, 2026
14.36
14.36
14.01
14.20
14.13
9,165,670
Aug 6, 2026
14.52
14.60
14.28
14.36
14.29
7,854,045
Aug 5, 2026
14.64
14.74
14.50
14.56
14.49
7,509,239
Aug 4, 2026
14.83
14.86
14.60
14.67
14.60
7,456,400
Aug 3, 2026
14.46
14.84
14.43
14.80
14.73
8,662,101
Jul 31, 2026
14.36
14.52
14.31
14.46
14.39
8,979,500
Jul 30, 2026
14.04
14.48
14.01
14.39
14.32
10,660,700
Jul 29, 2026
13.86
14.20
13.81
14.15
14.08
9,345,605
Jul 28, 2026
13.74
13.90
13.64
13.86
13.79
6,459,389
Jul 27, 2026
13.56
13.86
13.50
13.82
13.75
5,949,154
Jul 24, 2026
13.99
14.02
13.55
13.56
13.49
6,615,147
Jul 23, 2026
13.83
14.07
13.78
14.03
13.96
7,101,900
Jul 22, 2026
13.92
13.97
13.71
13.90
13.83
9,510,365
Jul 21, 2026
13.67
14.13
13.61
14.06
13.99
12,091,855
Jul 20, 2026
13.41
13.76
13.38
13.67
13.60
9,975,535
Jul 17, 2026
13.72
13.87
13.38
13.41
13.34
9,258,945
Jul 16, 2026
13.51
13.89
13.45
13.72
13.65
8,050,486
Jul 15, 2026
13.32
13.67
13.27
13.57
13.50
7,050,581
Jul 14, 2026
13.37
13.43
13.19
13.37
13.30
6,916,500
Jul 13, 2026
13.90
13.90
13.35
13.35
13.28
10,126,201
Jul 10, 2026
13.53
14.18
13.37
13.93
13.86
13,423,049
Jul 9, 2026
13.71
13.85
13.30
13.55
13.48
10,492,746
Jul 8, 2026
14.10
14.12
13.75
13.81
13.74
7,520,600
Jul 7, 2026
14.50
14.60
14.01
14.03
13.96
9,946,186
Jul 6, 2026
14.68
14.87
14.53
14.58
14.51
9,300,401
Jul 3, 2026
14.51
14.82
14.50
14.72
14.65
9,954,200
Jul 2, 2026
14.75
14.77
14.50
14.51
14.44
8,804,101
Jul 1, 2026
14.56
14.72
14.34
14.63
14.56
10,179,606
Jun 30, 2026
14.48
14.59
14.07
14.56
14.49
10,678,593
Jun 29, 2026
14.60
14.79
14.30
14.48
14.41
12,674,027
Jun 26, 2026
16.01
16.01
15.09
15.09
15.01
17,262,028
Jun 25, 2026
15.71
16.50
15.68
16.16
16.08
19,219,641
Jun 24, 2026
15.77
15.86
15.38
15.71
15.63
9,906,286
Jun 23, 2026
15.70
16.37
15.60
15.83
15.75
15,978,399
Jun 22, 2026
15.71
15.80
15.18
15.74
15.66
15,980,850
Jun 18, 2026
16.38
16.40
15.78
15.87
15.79
18,427,013
Jun 17, 2026
16.78
17.01
16.41
16.56
16.48
16,433,236
Jun 16, 2026
16.99
17.05
16.68
16.78
16.70
22,412,821
Jun 15, 2026
17.70
17.74
17.11
17.13
17.04
34,924,211
Jun 12, 2026
15.94
17.41
15.94
17.41
17.32
24,449,025
Jun 11, 2026
16.60
16.61
15.81
15.83
15.75
19,288,011
Jun 10, 2026
16.39
17.09
16.10
16.84
16.76
28,142,478
Jun 9, 2026
16.03
16.60
15.54
16.44
16.36
23,145,339
Jun 8, 2026
15.26
16.20
15.20
16.03
15.95
25,397,474
Jun 5, 2026
15.15
15.47
14.81
15.20
15.12
9,618,205
Jun 4, 2026
15.41
15.51
14.87
15.00
14.93
11,366,716
Jun 3, 2026
15.72
15.86
15.39
15.45
15.37
9,471,400
Jun 2, 2026
15.67
15.78
15.58
15.67
15.59
7,160,992
Jun 1, 2026
15.57
15.82
15.53
15.68
15.60
6,639,700
May 29, 2026
16.05
16.19
15.55
15.60
15.52
9,245,500
May 28, 2026
16.13
16.26
15.61
15.95
15.87
9,907,300
May 27, 2026
16.52
16.69
16.10
16.15
16.07
9,314,402
May 26, 2026
16.70
16.84
16.35
16.56
16.48
8,775,510
May 25, 2026
16.59
17.02
16.55
16.82
16.74
9,894,807
May 22, 2026
16.86
17.07
16.48
16.57
16.49
10,380,714
May 21, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
16.88
17.50
16.83
16.85
16.77
14,039,215
May 20, 2026
17.00
17.00
16.66
16.73
16.55
6,871,283
May 19, 2026
16.87
17.06
16.86
17.03
16.85
5,601,374
May 18, 2026
16.97
17.06
16.77
16.87
16.69
7,016,213
May 15, 2026
17.09
17.26
16.85
16.97
16.79
9,568,712
May 14, 2026
17.60
17.62
17.08
17.08
16.90
11,329,047
May 13, 2026
17.60
17.61
17.33
17.57
17.38
8,402,730
May 12, 2026
18.07
18.08
17.50
17.52
17.33
12,782,902
May 11, 2026
18.19
18.20
17.92
18.07
17.88
11,964,093
May 8, 2026
17.96
18.25
17.86
18.22
18.02
11,495,953
May 7, 2026
17.98
18.20
17.97
18.05
17.86
8,739,804
May 6, 2026
17.69
17.92
17.69
17.84
17.65
8,096,240
Apr 30, 2026
17.83
17.88
17.63
17.67
17.48
7,512,842
Apr 29, 2026
17.68
17.92
17.68
17.83
17.64
7,601,316
Apr 28, 2026
17.62
17.92
17.59
17.68
17.49
7,988,695
Apr 27, 2026
17.60
17.77
17.57
17.61
17.42
6,343,337
Apr 24, 2026
17.80
17.97
17.58
17.69
17.50
6,473,375
Apr 23, 2026
18.11
18.16
17.89
17.96
17.77
7,676,300
Apr 22, 2026
18.15
18.16
17.94
18.10
17.91
8,894,063
Apr 21, 2026
18.35
18.48
18.13
18.22
18.02
8,399,830
Apr 20, 2026
18.50
18.53
18.20
18.35
18.15
10,843,756
Apr 17, 2026
18.03
18.48
17.86
18.32
18.12
15,159,259
Apr 16, 2026
17.66
18.60
17.51
18.17
17.97
17,921,090
Apr 15, 2026
17.78
17.86
17.60
17.64
17.45
11,154,839
Apr 14, 2026
17.41
17.98
17.26
17.91
17.72
19,716,515
Apr 13, 2026
17.14
17.35
17.04
17.33
17.14
7,203,165
Apr 10, 2026
16.97
17.29
16.96
17.18
17.00
8,297,400
Apr 9, 2026
17.00
17.14
16.86
16.87
16.69
8,133,916
Apr 8, 2026
16.85
17.29
16.85
17.29
17.10
11,298,543
Apr 7, 2026
16.47
16.61
16.39
16.47
16.29
4,493,052
Apr 3, 2026
16.95
16.95
16.44
16.44
16.26
7,079,755
Apr 2, 2026
17.26
17.26
16.83
16.85
16.67
7,889,772
Apr 1, 2026
17.43
17.47
17.21
17.30
17.11
6,030,662
Mar 31, 2026
17.18
17.43
17.13
17.15
16.97
7,811,401
Mar 30, 2026
17.05
17.20
16.85
17.15
16.97
7,369,702
Mar 27, 2026
17.00
17.35
16.92
17.25
17.06
6,342,282
Mar 26, 2026
17.65
17.72
17.16
17.19
17.01
7,307,207
Mar 25, 2026
17.47
17.70
17.45
17.61
17.42
8,177,051
Mar 24, 2026
17.48
17.56
17.15
17.40
17.21
9,370,823
Mar 23, 2026
18.27
18.27
17.00
17.19
17.01
18,595,397
Mar 20, 2026
19.50
19.64
18.69
18.70
18.50
13,099,162
Mar 19, 2026
19.57
19.80
19.40
19.52
19.31
9,063,094
Mar 18, 2026
19.70
19.94
19.50
19.83
19.62
9,567,089
Mar 17, 2026
20.06
20.06
19.65
19.67
19.46
16,254,469
Mar 16, 2026
20.20
20.45
20.16
20.28
20.06
11,036,714
Mar 13, 2026
20.37
20.48
20.09
20.20
19.98
12,837,585
Mar 12, 2026
20.89
20.90
20.37
20.38
20.16
17,131,410
Mar 11, 2026
21.16
21.21
20.74
20.88
20.66
23,230,950
Mar 10, 2026
21.54
21.63
21.14
21.25
21.02
23,215,742
Mar 9, 2026
21.26
21.66
21.07
21.53
21.30
26,718,718
Mar 6, 2026
20.80
21.75
20.78
21.51
21.28
42,287,378
Mar 5, 2026
20.72
21.07
20.56
20.80
20.58
21,272,795
Mar 4, 2026
20.50
21.24
20.43
20.85
20.63
28,381,218
Mar 3, 2026
20.83
21.10
20.35
20.77
20.55
29,513,347
Mar 2, 2026
20.20
21.13
20.02
20.94
20.71
30,830,501
Feb 27, 2026
20.30
20.49
20.15
20.39
20.17
12,636,262
Feb 26, 2026
20.16
20.75
19.95
20.50
20.28
21,981,106
Feb 25, 2026
20.13
20.24
20.10
20.17
19.95
8,740,768
Feb 24, 2026
20.23
20.39
20.01
20.18
19.96
10,225,695
Feb 13, 2026
20.17
20.29
20.05
20.06
19.84
9,605,800
Feb 12, 2026
20.28
20.39
20.10
20.17
19.95
13,558,621
Feb 11, 2026
20.70
20.88
20.50
20.51
20.29
26,557,237
Feb 10, 2026
20.00
20.30
19.94
20.29
20.07
9,802,482
Feb 9, 2026
19.97
20.04
19.88
20.02
19.80
8,422,277
Feb 6, 2026
19.98
20.04
19.75
19.80
19.59
9,657,210
Feb 5, 2026
20.18
20.25
20.03
20.05
19.83
7,983,490
Feb 4, 2026
20.14
20.34
19.97
20.29
20.07
13,973,740
Feb 3, 2026
20.18
20.30
19.95
20.18
19.96
16,184,913
Feb 2, 2026
19.81
19.95
19.50
19.55
19.34
11,769,723
Jan 30, 2026
19.97
20.17
19.78
19.82
19.61
12,227,816
Jan 29, 2026
20.02
20.25
19.80
19.98
19.77
12,332,000
Jan 28, 2026
20.32
20.38
20.08
20.10
19.88
10,802,642
Jan 27, 2026
20.30
20.48
20.02
20.34
20.12
14,898,191
Jan 26, 2026
21.27
21.28
20.35
20.44
20.22
25,148,366
Jan 23, 2026
21.20
21.33
21.01
21.27
21.04
16,563,628
Jan 22, 2026
21.06
21.31
21.00
21.11
20.88
12,957,180
Jan 21, 2026
20.90
21.30
20.84
21.01
20.78
13,341,611
Jan 20, 2026
21.40
21.50
20.88
21.02
20.79
18,951,541
Jan 19, 2026
21.55
21.61
21.21
21.45
21.22
15,210,708
Jan 16, 2026
22.32
22.35
21.52
21.71
21.48
25,379,308
Jan 15, 2026
22.38
23.04
21.92
22.23
21.99
35,958,074
Jan 14, 2026
21.30
23.17
21.30
22.44
22.20
58,761,858
Jan 13, 2026
22.20
22.20
21.26
21.31
21.08
32,554,516
Jan 12, 2026
21.67
22.42
21.67
22.36
22.12
40,138,273
Jan 9, 2026
21.45
21.57
21.22
21.45
21.22
25,060,532
Jan 8, 2026
20.70
21.51
20.68
21.27
21.04
24,913,983
Jan 7, 2026
21.40
21.40
20.76
20.80
20.58
24,952,566
Jan 6, 2026
21.20
21.40
21.08
21.40
21.17
21,930,056
Jan 5, 2026
20.96
21.35
20.83
21.25
21.02
24,643,153
Dec 31, 2025
20.50
20.92
20.39
20.75
20.53
18,523,692
Dec 30, 2025
20.34
20.93
20.33
20.50
20.28
13,115,949
Dec 29, 2025
20.30
20.75
20.22
20.48
20.26
15,361,561
Dec 26, 2025
20.51
20.60
20.14
20.41
20.19
17,576,429
Dec 25, 2025
19.88
20.32
19.86
20.18
19.96
12,723,391
Dec 24, 2025
19.74
19.90
19.63
19.88
19.67
6,640,301
Dec 23, 2025
20.18
20.20
19.72
19.74
19.53
9,567,215
Dec 22, 2025
19.90
20.28
19.86
20.17
19.95
11,294,616
Dec 19, 2025
19.55
19.95
19.41
19.85
19.64
8,910,202
Dec 18, 2025
19.39
19.66
19.35
19.52
19.31
6,102,183
Dec 17, 2025
19.50
19.61
19.15
19.50
19.29
8,826,514
Dec 16, 2025
19.80
19.87
19.22
19.50
19.29
10,377,749
Dec 15, 2025
20.08
20.18
19.80
19.80
19.59
9,476,064
Dec 12, 2025
20.05
20.44
19.86
20.16
19.94
10,899,586
Dec 11, 2025
20.18
20.38
19.95
19.97
19.76
7,997,501
Dec 10, 2025
20.11
20.22
20.00
20.18
19.96
5,658,700
Dec 9, 2025
20.33
20.44
20.10
20.12
19.90
6,799,617
Dec 8, 2025
20.41
20.60
20.25
20.33
20.11
9,978,646
Dec 5, 2025
20.02
20.49
19.97
20.43
20.21
9,589,719
Dec 4, 2025
20.26
20.34
20.00
20.01
19.79
7,442,120
Dec 3, 2025
20.51
20.56
20.23
20.26
20.04
7,842,425
Dec 2, 2025
20.52
20.79
20.41
20.61
20.39
7,659,548
Dec 1, 2025
20.33
20.73
20.30
20.63
20.41
11,374,169
Nov 28, 2025
20.31
20.45
20.11
20.32
20.10
10,063,165
Nov 27, 2025
20.30
20.65
20.21
20.40
20.18
11,681,194
Nov 26, 2025
20.34
20.50
20.18
20.18
19.96
6,773,000
Nov 25, 2025
20.50
20.60
20.31
20.35
20.13
8,702,800
Nov 24, 2025
20.10
20.49
19.83
20.46
20.24
11,713,315
Nov 21, 2025
20.20
20.40
19.76
19.77
19.56
11,455,401
Nov 20, 2025
20.73
20.78
20.39
20.40
20.18
7,315,877
Nov 19, 2025
20.76
20.85
20.51
20.73
20.51
8,212,926
Nov 18, 2025
20.97
20.98
20.72
20.76
20.54
7,444,815
Nov 17, 2025
21.15
21.15
20.85
20.93
20.71
8,556,315
Nov 14, 2025
21.35
21.39
21.18
21.19
20.96
8,165,225
Nov 13, 2025
21.43
21.46
21.28
21.40
21.17
7,366,632
Nov 12, 2025
21.76
21.76
21.37
21.42
21.19
11,138,137
Nov 11, 2025
21.90
22.21
21.82
21.82
21.59
17,058,542
Nov 10, 2025
21.56
21.78
21.52
21.66
21.43
8,136,666
Nov 7, 2025
21.63
21.77
21.48
21.53
21.30
9,702,691
Nov 6, 2025
21.86
21.87
21.63
21.73
21.50
10,041,454
Nov 5, 2025
21.68
21.95
21.60
21.85
21.62
6,950,648
Nov 4, 2025
22.18
22.18
21.77
21.90
21.66
9,729,453
Nov 3, 2025
22.04
22.32
21.86
22.21
21.97
12,360,151
