Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	51.410	53.160	51.410	52.900	52.900	3,465,163
2023-10-27	50.650	51.650	50.300	51.410	51.410	4,531,281
2023-10-26	49.250	50.750	49.100	50.610	50.610	2,784,156
2023-10-25	48.650	49.760	48.320	49.490	49.490	3,689,362
2023-10-24	47.710	48.150	46.920	48.110	48.110	3,481,041
2023-10-23	48.700	48.700	47.030	47.430	47.430	3,570,246
2023-10-20	49.000	49.520	48.540	48.710	48.710	2,246,139
2023-10-19	49.000	49.770	48.130	49.250	49.250	2,831,275
2023-10-18	50.420	50.420	49.390	49.390	49.390	2,298,332
2023-10-17	50.800	50.990	50.270	50.470	50.470	1,673,667
2023-10-16	51.050	51.150	50.500	50.860	50.860	2,666,687
2023-10-13	51.940	51.940	51.150	51.210	51.210	3,428,346
2023-10-12	52.210	52.900	51.840	52.220	52.220	2,652,159
2023-10-11	53.000	53.250	51.920	52.100	52.100	3,479,768
2023-10-10	52.850	53.700	52.720	53.110	53.110	3,209,263
2023-10-09	54.700	54.700	52.530	52.820	52.820	5,762,225
2023-09-28	54.780	54.990	53.820	54.710	54.710	2,363,180
2023-09-27	55.100	55.580	54.550	54.750	54.750	2,058,146
2023-09-26	55.540	55.840	55.080	55.210	55.210	1,225,191
2023-09-25	56.150	56.430	55.290	55.540	55.540	3,098,918
2023-09-22	56.630	56.630	55.680	56.120	56.120	3,231,322
2023-09-21	57.000	57.280	56.350	56.600	56.600	2,150,621
2023-09-20	56.690	57.070	56.000	56.700	56.700	1,789,777
2023-09-19	56.360	57.180	55.990	56.630	56.630	3,221,166
2023-09-18	56.200	56.600	55.720	56.010	56.010	3,907,212
2023-09-15	56.000	56.800	55.520	56.800	56.800	4,894,372
2023-09-14	55.720	56.300	55.250	55.850	55.850	3,444,104
2023-09-13	55.760	55.990	54.710	55.610	55.610	3,627,660
2023-09-12	55.200	56.240	55.070	55.910	55.910	3,714,124
2023-09-11	54.060	55.480	54.060	55.320	55.320	4,142,610
2023-09-08	54.250	54.330	53.400	54.030	54.030	2,833,703
2023-09-07	54.520	54.550	53.700	54.250	54.250	4,577,600
2023-09-06	55.720	56.120	54.300	54.530	54.530	5,499,262
2023-09-05	56.000	56.290	55.450	55.930	55.930	5,337,306
2023-09-04	59.250	59.250	56.020	56.070	56.070	8,703,573
2023-09-01	59.130	59.300	58.600	58.790	58.790	2,422,556
2023-08-31	57.500	59.140	56.400	58.590	58.590	4,889,919
2023-08-30	56.890	57.590	56.870	57.120	57.120	2,025,466
2023-08-29	56.470	57.680	56.190	57.150	57.150	4,235,077
2023-08-28	58.110	58.310	55.900	56.420	56.420	4,538,415
2023-08-25	56.600	57.050	55.700	56.210	56.210	2,652,608
2023-08-24	56.610	57.480	56.230	57.150	57.150	2,506,795
2023-08-23	56.980	57.110	55.870	56.500	56.500	2,693,348
2023-08-22	57.800	58.000	56.050	57.000	57.000	3,277,563
2023-08-21	59.060	59.320	57.510	57.510	57.510	3,415,517
2023-08-18	59.770	60.340	59.250	59.390	59.390	2,893,100
2023-08-17	59.650	59.940	58.980	59.530	59.530	2,539,567
2023-08-16	59.780	60.010	59.340	59.740	59.740	2,306,211
2023-08-15	60.180	60.720	59.280	59.820	59.820	2,899,788
2023-08-14	61.000	61.570	59.720	60.200	60.200	3,316,674
2023-08-11	61.500	62.380	60.840	61.110	61.110	4,931,178
2023-08-10	58.180	61.580	57.600	61.400	61.400	9,382,006
2023-08-09	58.650	58.650	57.310	57.660	57.660	3,549,900
2023-08-08	57.700	58.390	57.500	58.150	58.150	2,255,721
2023-08-07	58.200	58.340	57.560	57.830	57.830	2,779,805
2023-08-04	59.160	59.350	58.000	58.150	58.150	5,461,730
2023-08-03	59.500	59.830	58.440	58.880	58.880	4,279,722
2023-08-02	61.600	61.600	59.330	59.710	59.710	5,583,862
2023-08-01	61.150	61.760	60.660	61.600	61.600	3,241,051
2023-07-31	61.310	63.150	60.790	61.150	61.150	4,884,283

← NewerPage 13 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.