Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.500	38.830	38.160	38.660	38.660	4,581,448
2026-10-19	38.810	39.150	38.630	38.690	38.690	3,466,919
2026-10-16	39.000	39.280	38.660	39.070	39.070	3,459,995
2026-10-15	38.110	39.120	38.060	39.010	39.010	6,248,914
2026-10-14	38.380	39.010	37.840	38.610	38.610	7,158,767
2026-10-13	39.150	39.300	38.400	38.500	38.500	6,335,216
2026-10-12	40.110	40.380	39.200	39.530	39.530	4,491,446
2026-10-09	39.740	40.250	39.620	40.150	40.150	4,230,814
2026-10-08	40.200	40.500	39.520	39.650	39.650	4,109,667
2026-09-30	40.070	40.860	39.750	40.760	40.760	4,607,868
2026-09-29	40.000	40.160	39.460	39.840	39.840	6,493,993
2026-09-28	39.650	40.820	38.180	40.440	40.440	12,346,442
2026-09-24	41.300	41.440	39.100	39.850	39.850	10,989,087
2026-09-23	42.000	42.290	41.840	41.940	41.610	5,072,128
2026-09-22	42.160	42.160	41.750	41.880	41.551	4,851,421
2026-09-21	42.150	42.290	41.860	41.940	41.610	4,888,728
2026-09-18	41.900	42.370	41.800	41.900	41.570	4,789,721
2026-09-17	41.750	42.090	41.520	41.810	41.810	3,323,621
2026-09-16	42.350	42.440	41.630	41.750	41.750	3,675,375
2026-09-15	42.410	42.650	42.290	42.360	42.360	2,030,055
2026-09-14	42.190	42.550	41.780	42.550	42.550	2,518,758
2026-09-11	42.910	42.920	42.200	42.550	42.550	4,757,599
2026-09-10	43.090	43.410	43.080	43.350	43.350	2,565,895
2026-09-09	43.250	43.580	43.000	43.520	43.520	3,569,278
2026-09-08	44.070	44.140	43.490	43.490	43.490	5,680,298
2026-09-07	43.640	44.350	43.550	44.220	44.220	5,274,671
2026-09-04	43.270	44.090	43.170	43.890	43.890	4,859,004
2026-09-03	43.180	43.560	42.980	43.450	43.450	3,754,232
2026-09-02	43.260	43.280	43.000	43.070	43.070	4,679,525
2026-09-01	43.390	43.750	43.380	43.740	43.740	4,334,050
2026-08-31	43.850	43.880	43.380	43.580	43.580	4,627,704
2026-08-28	43.810	44.200	43.570	44.080	44.080	3,203,703
2026-08-27	44.000	44.200	43.800	43.990	43.990	3,150,242
2026-08-26	44.230	44.440	44.050	44.310	44.310	4,570,636
2026-08-25	43.670	43.770	43.280	43.770	43.770	2,540,608
2026-08-24	43.780	43.810	43.280	43.470	43.470	3,404,578
2026-08-21	44.150	44.150	43.570	43.590	43.590	5,128,845
2026-08-20	44.240	44.510	44.120	44.280	44.280	3,031,540
2026-08-19	44.290	44.400	44.020	44.140	44.140	3,436,895
2026-08-18	44.260	44.480	44.200	44.270	44.270	2,867,119
2026-08-17	44.110	44.620	43.900	44.570	44.570	3,893,180
2026-08-14	44.480	44.690	44.020	44.120	44.120	4,799,488
2026-08-13	44.950	45.050	44.470	44.480	44.480	5,433,218
2026-08-12	44.900	45.060	44.770	45.020	45.020	3,573,299
2026-08-11	45.520	45.580	44.850	44.950	44.950	6,485,198
2026-08-10	45.580	45.910	45.460	45.830	45.830	3,561,222
2026-08-07	46.010	46.320	45.540	45.670	45.670	5,457,680
2026-08-06	46.620	47.370	46.080	46.400	46.400	5,178,674
2026-08-05	46.220	47.090	45.850	46.850	46.850	8,481,569
2026-08-04	46.890	46.980	45.550	45.770	45.770	7,129,486
2026-08-03	47.050	47.190	46.470	46.600	46.600	4,627,808
2026-07-31	46.970	47.440	46.560	47.000	46.470	5,957,229
2026-07-30	45.980	47.430	45.880	47.300	46.767	9,314,804
2026-07-29	45.800	46.580	45.700	46.090	45.570	7,501,473
2026-07-28	45.960	46.540	45.760	46.120	45.600	6,755,340
2026-07-27	45.190	46.190	45.150	45.870	45.353	7,758,152
2026-07-24	45.690	46.030	44.610	44.640	44.640	8,105,088
2026-07-23	45.200	46.370	45.100	46.150	46.150	6,272,583
2026-07-22	45.080	45.750	45.050	45.500	45.500	5,530,134
2026-07-21	46.080	46.980	45.340	45.560	45.560	7,943,972

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-09	0.2001 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.