Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	52.410	53.200	51.510	52.770	52.770	3,579,610
2024-01-22	54.390	54.390	51.850	52.280	52.280	5,806,229
2024-01-19	53.700	54.700	53.180	54.390	54.390	4,361,341
2024-01-18	53.600	54.310	52.180	53.940	53.940	6,402,424
2024-01-17	54.220	54.550	53.410	53.600	53.600	4,613,087
2024-01-16	53.300	55.500	53.300	54.230	54.230	7,909,865
2024-01-15	53.050	54.940	52.650	53.270	53.270	6,696,849
2024-01-12	51.510	53.310	51.270	53.090	53.090	5,743,725
2024-01-11	51.820	51.970	51.300	51.680	51.680	2,732,589
2024-01-10	51.920	52.550	51.700	51.850	51.850	3,444,920
2024-01-09	50.190	52.480	49.950	52.150	52.150	5,606,430
2024-01-08	50.650	51.540	49.750	50.130	50.130	3,528,618
2024-01-05	50.500	51.270	50.200	50.990	50.990	3,411,000
2024-01-04	51.060	51.170	50.520	50.690	50.690	3,102,982
2024-01-03	50.270	51.230	49.940	51.020	51.020	3,700,258
2024-01-02	50.140	50.800	49.860	50.270	50.270	3,134,566
2023-12-29	50.770	50.900	49.580	50.200	50.200	5,908,887
2023-12-28	50.190	51.030	50.000	50.760	50.760	2,919,621
2023-12-27	50.290	50.390	49.730	50.310	50.310	1,616,591
2023-12-26	50.540	50.600	50.000	50.170	50.170	2,445,216
2023-12-25	49.580	50.750	49.300	50.530	50.530	3,806,969
2023-12-22	49.370	49.880	48.750	49.550	49.550	3,321,434
2023-12-21	49.100	49.670	49.010	49.500	49.500	2,446,805
2023-12-20	50.010	50.270	49.300	49.390	49.390	2,139,003
2023-12-19	50.170	50.290	49.480	49.860	49.860	2,317,297
2023-12-18	50.450	50.490	49.530	50.360	50.360	3,055,914
2023-12-15	50.830	51.080	50.380	50.650	50.650	1,600,819
2023-12-14	51.520	51.850	50.620	50.680	50.680	2,510,800
2023-12-13	52.000	52.300	51.200	51.200	51.200	2,223,700
2023-12-12	51.500	52.350	51.500	52.060	52.060	2,033,900
2023-12-11	50.880	52.000	50.050	51.800	51.800	3,734,426
2023-12-08	50.860	52.050	50.860	51.170	51.170	4,514,786
2023-12-07	51.160	51.770	50.500	50.860	50.860	2,023,100
2023-12-06	50.900	51.480	50.580	51.160	51.160	1,815,662
2023-12-05	51.640	51.700	50.900	50.910	50.910	1,956,047
2023-12-04	51.300	52.230	51.010	51.790	51.790	3,456,390
2023-12-01	53.090	53.230	50.990	51.190	51.190	4,147,772
2023-11-30	52.830	53.650	52.660	53.070	53.070	2,443,530
2023-11-29	53.290	53.440	52.800	52.900	52.900	1,802,888
2023-11-28	54.240	54.250	53.100	53.350	53.350	2,345,438
2023-11-27	53.340	54.390	52.810	54.250	54.250	2,758,547
2023-11-24	52.950	53.320	52.710	53.260	53.260	1,586,895
2023-11-23	53.180	53.420	52.690	53.190	53.190	1,865,575
2023-11-22	54.010	54.360	53.010	53.100	53.100	3,035,506
2023-11-21	54.180	54.990	54.080	54.190	54.190	3,589,822
2023-11-20	53.080	55.440	53.080	54.390	54.390	4,717,752
2023-11-17	53.140	53.780	52.910	53.130	53.130	2,884,958
2023-11-16	53.060	53.450	52.660	53.030	53.030	2,150,296
2023-11-15	53.090	53.550	52.620	52.800	52.800	2,121,775
2023-11-14	52.780	52.990	52.360	52.590	52.590	1,254,425
2023-11-13	53.010	53.630	52.390	52.910	52.910	1,644,217
2023-11-10	53.400	53.450	52.760	53.230	53.230	1,265,199
2023-11-09	53.530	54.100	53.100	53.410	53.410	2,472,600
2023-11-08	54.000	54.000	53.060	53.420	53.420	2,268,900
2023-11-07	53.960	53.960	53.050	53.550	53.550	2,858,541
2023-11-06	54.250	54.250	52.940	53.850	53.850	4,011,594
2023-11-03	53.710	54.350	53.560	53.630	53.630	2,906,500
2023-11-02	54.500	54.800	53.510	53.690	53.690	2,780,332
2023-11-01	54.980	55.440	54.390	54.500	54.500	4,090,470
2023-10-31	54.420	55.550	53.700	54.750	54.750	8,055,130

← NewerPage 12 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.