Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	53.380	53.810	52.860	53.650	53.650	2,732,821
2024-07-23	54.460	54.500	53.640	53.650	53.650	2,336,678
2024-07-22	55.660	55.680	54.110	54.450	54.450	3,093,960
2024-07-19	55.110	55.770	54.750	55.650	55.650	2,459,283
2024-07-18	55.320	55.460	54.630	55.130	55.130	2,329,998
2024-07-17	53.800	55.390	53.350	55.330	55.330	4,351,816
2024-07-16	53.510	54.050	53.220	53.800	53.800	3,514,065
2024-07-15	53.600	54.280	53.480	53.550	53.550	2,065,610
2024-07-12	54.420	54.420	53.300	53.850	53.850	2,785,652
2024-07-11	52.700	54.530	52.530	54.420	54.420	4,821,969
2024-07-10	53.920	53.960	52.400	52.500	52.500	4,022,524
2024-07-09	53.080	54.180	52.380	54.100	54.100	3,433,404
2024-07-08	53.310	53.550	52.610	53.250	53.250	2,920,866
2024-07-05	54.200	54.200	54.200	54.200	54.200	0
2024-07-04	55.160	55.160	53.660	54.200	54.200	5,523,146
2024-07-03	55.450	55.710	54.890	55.050	55.050	2,750,660
2024-07-02	56.400	56.400	55.410	55.510	55.510	3,253,000
2024-07-01	56.310	56.570	55.960	56.350	56.350	1,987,700
2024-06-28	56.510	56.850	56.000	56.330	56.330	3,783,790
2024-06-27	56.630	57.200	56.430	56.510	56.510	1,625,400
2024-06-26	55.910	56.970	55.390	56.900	56.900	3,091,340
2024-06-25	56.050	56.540	55.560	55.910	55.910	2,761,426
2024-06-24	55.700	56.340	55.700	56.080	56.080	2,009,907
2024-06-21	55.650	56.300	55.650	56.100	56.100	2,204,377
2024-06-20	56.230	56.400	55.520	55.830	55.830	2,829,607
2024-06-19	56.700	56.900	55.900	56.480	56.480	3,512,942
2024-06-18	57.160	57.430	56.200	56.780	56.780	2,912,142
2024-06-17	57.000	57.470	56.500	57.010	57.010	2,346,037
2024-06-14	56.660	57.130	56.330	56.970	56.970	1,998,891
2024-06-13	57.280	57.310	56.100	56.910	56.910	3,395,718
2024-06-12	57.680	57.750	57.000	57.280	57.280	2,981,987
2024-06-11	57.840	57.840	56.880	57.370	57.370	2,317,717
2024-06-07	57.870	58.200	57.360	57.670	57.670	2,085,382
2024-06-06	57.850	58.110	57.350	57.500	57.500	2,547,076
2024-06-05	57.500	58.390	57.400	57.850	57.850	3,135,668
2024-06-04	56.720	57.660	56.380	57.470	57.470	3,816,960
2024-06-03	56.130	56.770	55.500	56.600	56.600	3,905,810
2024-05-31	56.450	56.930	55.920	56.150	56.150	3,247,399
2024-05-30	56.500	56.860	56.200	56.440	56.440	2,509,840
2024-05-29	57.000	57.230	56.460	56.660	56.660	2,929,913
2024-05-28	57.700	57.750	57.020	57.050	57.050	2,232,093
2024-05-27	57.300	57.840	57.020	57.790	57.790	3,179,976
2024-05-24	57.220	58.280	57.040	57.120	57.120	2,929,200
2024-05-23	57.970	58.090	57.170	57.380	57.380	3,473,173
2024-05-22	58.160	59.200	57.800	57.920	57.920	6,532,473
2024-05-21	58.500	58.690	58.020	58.180	58.180	4,399,010
2024-05-20	56.700	58.780	56.660	58.450	58.450	8,784,087
2024-05-17	55.310	56.750	55.290	56.650	56.650	6,988,073
2024-05-16	55.090	55.580	54.450	55.500	55.500	6,352,340
2024-05-15	54.990	55.250	54.400	55.040	55.040	4,422,800
2024-05-14	54.800	55.190	53.720	55.060	55.060	7,983,484
2024-05-13	55.100	55.190	54.360	54.870	54.870	5,685,745
2024-05-10	55.410	55.850	54.500	55.360	55.360	7,227,568
2024-05-09	55.070	55.730	55.070	55.670	55.670	4,973,031
2024-05-08	55.500	55.810	54.940	55.070	55.070	6,337,614
2024-05-07	57.450	57.680	55.250	55.750	55.750	11,285,822
2024-05-06	57.680	58.460	57.150	57.460	57.460	9,033,513
2024-04-30	57.150	58.100	56.380	56.790	56.790	9,126,502
2024-04-29	58.180	58.180	55.800	55.990	55.990	13,618,337
2024-04-26	58.630	58.780	58.020	58.380	58.380	5,426,509

← NewerPage 10 of 21 · 1,212 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.