Spring Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 58.630 | 58.780 | 58.020 | 58.380 | 58.380 | 5,426,509 |
| 2024-04-25 | 58.680 | 59.150 | 57.930 | 58.600 | 58.600 | 4,597,200 |
| 2024-04-24 | 57.600 | 58.750 | 57.330 | 58.750 | 58.750 | 5,585,070 |
| 2024-04-23 | 57.390 | 57.690 | 56.300 | 57.420 | 57.420 | 4,945,863 |
| 2024-04-22 | 57.450 | 57.820 | 56.950 | 57.390 | 57.390 | 3,851,825 |
| 2024-04-19 | 58.350 | 58.580 | 56.580 | 56.980 | 56.980 | 5,057,615 |
| 2024-04-18 | 57.390 | 59.220 | 57.350 | 58.570 | 58.570 | 6,360,964 |
| 2024-04-17 | 57.560 | 58.120 | 56.910 | 57.460 | 57.460 | 4,912,594 |
| 2024-04-16 | 58.400 | 58.790 | 57.370 | 57.500 | 57.500 | 5,521,723 |
| 2024-04-15 | 58.330 | 58.950 | 57.850 | 58.490 | 58.490 | 5,067,444 |
| 2024-04-12 | 58.440 | 59.090 | 57.920 | 58.360 | 58.360 | 3,545,009 |
| 2024-04-11 | 58.080 | 58.750 | 57.730 | 58.060 | 58.060 | 3,907,296 |
| 2024-04-10 | 56.500 | 58.640 | 56.330 | 58.230 | 58.230 | 3,825,479 |
| 2024-04-09 | 56.150 | 56.950 | 55.330 | 56.650 | 56.650 | 2,769,413 |
| 2024-04-08 | 56.600 | 57.050 | 56.030 | 56.150 | 56.150 | 2,458,370 |
| 2024-04-03 | 57.280 | 57.360 | 56.180 | 56.600 | 56.600 | 2,495,831 |
| 2024-04-02 | 56.980 | 57.490 | 56.620 | 57.280 | 57.280 | 2,652,737 |
| 2024-04-01 | 55.380 | 57.200 | 55.310 | 57.000 | 57.000 | 3,286,016 |
| 2024-03-29 | 54.940 | 55.340 | 54.630 | 55.340 | 55.340 | 1,054,497 |
| 2024-03-28 | 54.450 | 55.360 | 54.450 | 55.000 | 55.000 | 1,923,406 |
| 2024-03-27 | 54.740 | 55.100 | 54.450 | 54.450 | 54.450 | 1,636,919 |
| 2024-03-26 | 55.090 | 55.410 | 54.600 | 54.680 | 54.680 | 1,727,768 |
| 2024-03-25 | 55.000 | 56.340 | 54.780 | 55.000 | 55.000 | 4,656,987 |
| 2024-03-22 | 55.710 | 55.890 | 55.000 | 55.140 | 55.140 | 2,715,620 |
| 2024-03-21 | 55.980 | 56.600 | 55.610 | 55.830 | 55.830 | 1,927,800 |
| 2024-03-20 | 55.900 | 56.500 | 55.740 | 56.070 | 56.070 | 3,620,979 |
| 2024-03-19 | 56.880 | 56.910 | 55.820 | 55.900 | 55.900 | 2,670,452 |
| 2024-03-18 | 56.540 | 57.570 | 56.160 | 56.930 | 56.930 | 4,321,170 |
| 2024-03-15 | 55.660 | 56.890 | 55.660 | 56.480 | 56.480 | 3,896,154 |
| 2024-03-14 | 55.610 | 56.250 | 55.530 | 55.930 | 55.930 | 2,656,972 |
| 2024-03-13 | 55.840 | 56.250 | 55.000 | 55.580 | 55.580 | 3,022,497 |
| 2024-03-12 | 56.330 | 56.330 | 55.450 | 56.000 | 56.000 | 4,050,262 |
| 2024-03-11 | 54.500 | 56.360 | 54.340 | 56.130 | 56.130 | 4,172,198 |
| 2024-03-08 | 55.300 | 55.480 | 54.190 | 54.620 | 54.620 | 4,130,806 |
| 2024-03-07 | 55.050 | 55.790 | 54.980 | 55.330 | 55.330 | 2,899,900 |
| 2024-03-06 | 54.670 | 55.480 | 54.510 | 55.050 | 55.050 | 3,338,191 |
| 2024-03-05 | 54.290 | 55.120 | 54.100 | 54.670 | 54.670 | 6,384,274 |
| 2024-03-04 | 55.640 | 55.640 | 54.110 | 54.310 | 54.310 | 7,350,872 |
| 2024-03-01 | 57.020 | 57.400 | 54.560 | 55.810 | 55.810 | 11,985,380 |
| 2024-02-29 | 56.610 | 57.500 | 56.560 | 57.370 | 57.370 | 3,773,091 |
| 2024-02-28 | 57.120 | 57.720 | 56.860 | 56.860 | 56.860 | 3,318,198 |
| 2024-02-27 | 56.200 | 57.400 | 56.200 | 57.120 | 57.120 | 4,970,608 |
| 2024-02-26 | 56.590 | 57.280 | 56.260 | 56.560 | 56.560 | 4,152,203 |
| 2024-02-23 | 57.300 | 57.460 | 56.010 | 56.560 | 56.560 | 5,978,285 |
| 2024-02-22 | 57.200 | 57.660 | 56.790 | 57.480 | 57.480 | 3,769,095 |
| 2024-02-21 | 56.920 | 58.010 | 56.450 | 57.360 | 57.360 | 5,188,803 |
| 2024-02-20 | 55.530 | 57.570 | 55.340 | 57.300 | 57.300 | 7,839,577 |
| 2024-02-19 | 56.000 | 56.490 | 55.220 | 55.720 | 55.720 | 8,264,397 |
| 2024-02-08 | 53.960 | 55.980 | 53.690 | 55.180 | 55.180 | 7,696,988 |
| 2024-02-07 | 53.670 | 54.450 | 52.380 | 53.990 | 53.990 | 7,536,521 |
| 2024-02-06 | 52.600 | 53.680 | 51.850 | 53.680 | 53.680 | 6,466,807 |
| 2024-02-05 | 52.060 | 53.430 | 50.710 | 52.730 | 52.730 | 6,114,353 |
| 2024-02-02 | 52.950 | 53.490 | 50.880 | 51.900 | 51.900 | 4,590,267 |
| 2024-02-01 | 52.060 | 53.800 | 51.780 | 52.780 | 52.780 | 3,755,569 |
| 2024-01-31 | 53.100 | 53.300 | 51.850 | 52.350 | 52.350 | 4,746,333 |
| 2024-01-30 | 54.750 | 54.990 | 53.060 | 53.300 | 53.300 | 4,975,103 |
| 2024-01-29 | 54.150 | 56.000 | 54.150 | 54.950 | 54.950 | 5,723,039 |
| 2024-01-26 | 52.910 | 54.680 | 52.870 | 54.130 | 54.130 | 6,162,449 |
| 2024-01-25 | 53.640 | 53.730 | 52.680 | 53.040 | 53.040 | 5,163,932 |
| 2024-01-24 | 52.520 | 53.850 | 52.240 | 53.730 | 53.730 | 4,094,240 |
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.