Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	60.350	61.890	60.020	61.390	61.390	2,708,200
2023-07-27	61.000	61.200	60.260	60.660	60.660	1,989,039
2023-07-26	61.250	61.770	59.810	60.810	60.810	3,173,937
2023-07-25	62.850	62.960	60.920	61.130	61.130	4,780,256
2023-07-24	60.190	62.480	60.060	61.660	61.660	4,053,767
2023-07-21	60.680	61.180	60.060	60.190	60.190	1,700,287
2023-07-20	60.680	61.080	60.300	60.510	60.510	1,951,730
2023-07-19	61.350	61.600	60.070	60.520	60.520	2,095,622
2023-07-18	61.000	61.550	60.580	61.170	61.170	1,869,380
2023-07-17	61.970	61.970	60.160	60.790	60.790	3,862,163
2023-07-14	61.360	61.500	60.600	61.160	61.160	2,439,201
2023-07-13	62.250	62.300	60.890	61.160	61.160	3,104,861
2023-07-12	62.930	63.020	61.300	61.860	61.860	3,665,773
2023-07-11	63.300	63.430	62.600	62.900	62.900	2,335,827
2023-07-10	63.140	64.300	62.660	63.070	63.070	4,348,268
2023-07-07	61.830	63.800	61.830	63.040	63.040	3,516,132
2023-07-06	61.770	63.220	61.350	62.050	62.050	5,458,241
2023-07-05	61.800	62.300	61.340	61.790	61.790	4,675,714
2023-07-04	60.990	62.170	60.410	61.880	61.880	4,753,028
2023-07-03	57.300	61.700	57.300	61.000	61.000	6,348,520
2023-06-30	57.040	57.500	56.660	57.470	57.470	1,888,967
2023-06-29	58.300	58.300	56.660	56.900	56.900	3,631,554
2023-06-28	58.560	59.200	58.050	58.390	58.390	2,265,923
2023-06-27	57.980	58.860	57.840	58.310	58.310	2,312,716
2023-06-26	58.720	58.720	57.500	57.780	57.780	3,557,062
2023-06-21	59.160	60.300	59.100	59.530	59.530	3,722,888
2023-06-20	59.850	59.850	58.600	59.240	59.240	3,277,068
2023-06-19	58.960	60.490	58.600	59.970	59.970	4,883,027
2023-06-16	57.310	59.080	57.040	58.950	58.950	6,066,497
2023-06-15	56.500	57.240	56.060	57.220	57.220	2,164,934
2023-06-14	57.200	57.750	56.450	56.680	56.680	2,424,445
2023-06-13	56.730	57.200	56.550	56.910	56.910	1,737,706
2023-06-12	55.240	57.230	55.030	56.800	56.800	4,655,187
2023-06-09	54.680	55.950	54.680	55.310	55.310	3,773,434
2023-06-08	52.830	54.970	52.600	54.670	54.670	5,765,713
2023-06-07	53.590	54.230	52.210	52.680	52.680	5,904,409
2023-06-06	53.680	53.880	52.050	53.490	53.490	6,206,464
2023-06-05	54.400	54.970	53.290	53.660	53.660	7,032,918
2023-06-02	54.330	55.180	53.630	54.620	54.620	4,023,724
2023-06-01	56.690	56.770	54.120	54.220	54.220	6,858,928
2023-05-31	55.700	57.800	55.500	57.800	57.800	8,287,836
2023-05-30	56.090	56.770	55.620	56.260	56.260	1,897,109
2023-05-29	56.340	56.550	55.050	56.150	56.150	2,556,784
2023-05-26	55.580	56.660	54.680	56.350	56.350	3,350,078
2023-05-25	55.400	55.510	54.650	55.060	55.060	3,078,306
2023-05-24	56.350	56.350	54.730	54.890	54.890	3,935,755
2023-05-23	58.300	58.900	56.420	56.420	56.420	2,920,609
2023-05-22	57.850	59.790	57.500	58.780	58.780	2,731,970
2023-05-19	56.120	58.160	56.000	57.920	57.920	2,298,382
2023-05-18	56.320	57.350	56.110	56.590	56.590	2,238,991
2023-05-17	57.090	58.130	56.120	56.520	56.520	3,728,727
2023-05-16	57.840	58.570	57.060	57.350	57.350	2,827,044
2023-05-15	57.510	58.100	56.990	57.930	57.930	2,142,696
2023-05-12	58.450	59.090	57.520	57.610	57.610	2,369,416
2023-05-11	58.180	58.840	57.670	58.560	58.560	2,318,964
2023-05-10	57.710	58.400	56.360	57.850	57.850	4,586,260
2023-05-09	58.590	59.260	58.200	58.200	58.200	4,034,272
2023-05-08	60.960	61.000	58.280	58.400	58.400	5,593,701
2023-05-05	59.480	61.500	58.560	60.760	60.760	4,888,434
2023-05-04	62.000	63.180	58.910	59.250	59.250	11,838,042

← NewerPage 14 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.