Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	62.500	63.450	58.880	62.390	62.390	11,742,635
2023-04-27	60.860	61.780	59.690	60.760	60.760	4,293,170
2023-04-26	59.730	60.490	59.130	59.980	59.980	2,861,593
2023-04-25	60.380	62.060	58.900	59.270	59.270	4,107,860
2023-04-24	61.110	61.730	59.600	60.100	60.100	5,226,453
2023-04-21	62.670	62.750	60.900	61.110	61.110	3,748,905
2023-04-20	63.260	63.600	62.360	62.670	62.670	2,326,130
2023-04-19	64.630	64.630	62.410	62.990	62.990	4,103,844
2023-04-18	63.750	64.770	63.190	64.300	64.300	5,400,148
2023-04-17	62.250	64.640	62.010	63.740	63.740	4,827,062
2023-04-14	62.990	63.200	61.890	62.000	62.000	2,931,404
2023-04-13	62.930	63.380	61.800	62.900	62.900	3,966,812
2023-04-12	63.600	64.150	62.870	62.930	62.930	3,648,500
2023-04-11	64.290	64.550	62.710	63.610	63.610	5,622,959
2023-04-10	64.900	65.480	63.000	64.350	64.350	3,687,180
2023-04-07	64.220	65.860	63.670	64.770	64.770	3,126,452
2023-04-06	64.300	64.660	63.280	64.030	64.030	4,507,179
2023-04-04	64.120	65.410	63.030	64.490	64.490	4,303,819
2023-04-03	62.680	64.100	62.000	63.870	63.870	4,933,987
2023-03-31	62.500	63.330	61.980	62.560	62.560	4,401,025
2023-03-30	60.000	63.180	59.730	63.040	63.040	7,382,743
2023-03-29	58.060	60.270	57.810	60.030	60.030	5,743,079
2023-03-28	57.600	58.350	57.160	58.100	58.100	3,581,048
2023-03-27	56.600	58.000	55.310	57.650	57.650	7,091,225
2023-03-24	56.540	57.240	55.860	56.500	56.500	5,035,005
2023-03-23	57.000	57.150	56.160	56.650	56.650	4,962,355
2023-03-22	57.900	58.280	57.220	57.390	57.390	2,949,789
2023-03-21	57.360	57.950	56.820	57.690	57.690	3,422,892
2023-03-20	58.450	58.520	57.320	57.370	57.370	4,834,228
2023-03-17	58.120	59.100	57.680	58.170	58.170	4,455,861
2023-03-16	58.800	59.340	57.680	58.040	58.040	4,879,049
2023-03-15	61.960	61.960	58.800	58.970	58.970	6,482,959
2023-03-14	62.690	63.400	61.830	61.920	61.920	4,345,599
2023-03-13	61.830	62.880	61.320	62.540	62.540	5,197,110
2023-03-10	62.150	62.360	61.250	61.630	61.630	2,029,156
2023-03-09	62.000	63.280	61.850	62.150	62.150	3,593,689
2023-03-08	60.960	62.140	60.340	62.060	62.060	2,697,787
2023-03-07	61.950	62.020	60.800	60.970	60.970	2,967,449
2023-03-06	62.920	63.900	61.500	61.850	61.850	4,224,701
2023-03-03	63.080	63.880	62.560	62.900	62.900	2,051,229
2023-03-02	62.380	63.600	62.220	62.830	62.830	2,709,488
2023-03-01	61.690	62.910	60.860	62.510	62.510	3,982,096
2023-02-28	61.350	61.880	61.130	61.690	61.690	2,308,749
2023-02-27	60.480	61.930	59.860	61.580	61.580	3,153,734
2023-02-24	61.710	61.940	60.450	60.500	60.500	3,272,493
2023-02-23	62.480	62.880	61.500	61.700	61.700	2,955,106
2023-02-22	62.710	63.120	62.210	62.480	62.480	2,219,969
2023-02-21	63.550	63.550	62.280	62.880	62.880	2,985,122
2023-02-20	63.850	65.250	63.100	63.680	63.680	3,411,473
2023-02-17	65.080	65.650	63.500	63.700	63.700	3,232,012
2023-02-16	64.900	66.550	64.620	64.890	64.890	3,264,054
2023-02-15	65.440	65.660	64.080	64.700	64.700	4,016,960
2023-02-14	66.000	66.000	64.310	65.380	65.380	4,044,815
2023-02-13	64.210	66.280	63.700	65.440	65.440	6,685,955
2023-02-10	63.520	64.700	62.730	64.350	64.350	4,335,055
2023-02-09	61.910	64.890	61.290	63.600	63.600	5,818,259
2023-02-08	60.740	63.090	60.330	61.950	61.950	7,069,571
2023-02-07	60.420	60.600	59.390	60.110	60.110	2,132,918
2023-02-06	59.560	61.290	59.520	60.250	60.250	3,314,375
2023-02-03	60.390	60.500	58.850	59.940	59.940	4,532,675

← NewerPage 15 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.