Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	53.000	58.740	53.000	56.000	56.000	14,457,037
2022-11-01	48.110	53.400	47.660	53.400	53.400	6,698,259
2022-10-31	50.640	51.190	48.230	48.550	48.550	5,366,788
2022-10-28	52.510	52.970	50.810	51.230	51.230	2,552,620
2022-10-27	53.660	54.280	52.200	53.380	53.380	1,850,670
2022-10-26	52.110	53.860	52.100	53.660	53.660	2,568,248
2022-10-25	50.470	52.980	50.370	52.510	52.510	3,023,504
2022-10-24	52.000	52.720	50.910	50.980	50.980	4,183,632
2022-10-21	51.790	53.220	51.420	52.670	52.670	2,913,166
2022-10-20	52.900	55.100	51.300	52.230	52.230	4,795,232
2022-10-19	53.390	54.760	52.980	53.410	53.410	2,203,900
2022-10-18	53.880	55.300	52.880	53.540	53.540	4,219,522
2022-10-17	51.700	53.250	50.980	53.040	53.040	2,553,444
2022-10-14	52.770	53.260	51.800	52.030	52.030	3,047,565
2022-10-13	50.800	53.400	49.880	52.390	52.390	3,226,518
2022-10-12	50.250	51.120	49.010	50.990	50.990	3,249,942
2022-10-11	52.560	52.560	49.750	50.570	50.570	3,368,265
2022-10-10	51.850	53.700	51.300	52.140	52.140	4,582,813
2022-09-30	52.790	53.360	51.730	51.800	51.800	2,988,318
2022-09-29	54.200	54.600	52.200	52.570	52.570	4,369,885
2022-09-28	54.570	56.000	53.810	54.100	54.100	5,065,261
2022-09-27	51.500	55.900	51.360	55.100	55.100	9,550,851
2022-09-26	49.370	53.450	49.370	51.790	51.790	6,507,755
2022-09-23	49.500	50.220	49.000	49.590	49.590	1,510,870
2022-09-22	50.880	50.880	49.480	49.890	49.890	2,176,975
2022-09-21	50.430	51.790	50.060	51.230	51.230	3,689,180
2022-09-20	50.860	50.960	49.880	50.360	50.360	2,124,030
2022-09-19	49.860	51.190	49.170	50.690	50.690	3,416,291
2022-09-16	50.830	51.400	49.410	49.510	49.510	2,373,279
2022-09-15	50.880	51.800	50.100	50.850	50.850	4,466,336
2022-09-14	50.000	50.990	49.820	50.560	50.560	2,697,221
2022-09-13	49.480	51.300	49.020	50.700	50.700	3,968,140
2022-09-09	48.020	49.650	47.440	49.290	49.290	4,187,448
2022-09-08	46.560	48.490	46.560	48.150	48.150	3,638,112
2022-09-07	47.490	47.490	46.300	46.750	46.750	1,914,203
2022-09-06	47.090	47.970	46.430	47.390	47.390	2,705,138
2022-09-05	46.520	47.290	46.100	46.910	46.910	3,667,456
2022-09-02	46.880	47.480	46.010	47.010	47.010	3,329,980
2022-09-01	49.350	49.480	46.690	46.690	46.690	4,586,709
2022-08-31	49.330	49.990	49.000	49.180	49.180	2,909,329
2022-08-30	50.300	50.520	49.170	49.330	49.330	2,475,982
2022-08-29	49.810	50.480	49.040	49.990	49.990	3,187,936
2022-08-26	49.460	51.400	49.430	49.890	49.890	4,649,597
2022-08-25	48.300	49.470	48.160	49.460	49.460	2,611,567
2022-08-24	48.760	49.420	47.860	48.060	48.060	2,812,730
2022-08-23	49.990	50.350	48.640	48.770	48.770	2,763,406
2022-08-22	49.450	51.050	48.870	49.990	49.990	4,142,299
2022-08-19	48.900	49.800	48.880	49.450	49.450	2,079,642
2022-08-18	49.900	49.900	48.270	48.880	48.880	2,429,795
2022-08-17	49.370	50.560	49.020	49.860	49.860	2,298,985
2022-08-16	48.430	49.600	47.900	49.340	49.340	2,590,159
2022-08-15	48.780	48.840	47.270	48.190	48.190	2,609,759
2022-08-12	48.310	49.600	47.840	48.940	48.940	3,390,086
2022-08-11	48.030	48.480	47.400	48.360	48.360	1,703,038
2022-08-10	48.680	48.750	47.560	47.760	47.760	1,826,567
2022-08-09	48.940	49.180	48.140	48.860	48.860	2,344,403
2022-08-08	49.000	49.560	48.050	48.960	48.960	3,670,823
2022-08-05	49.600	49.850	48.800	49.650	49.650	1,767,700
2022-08-04	50.050	50.130	48.920	49.500	49.500	2,176,710
2022-08-03	51.200	51.290	49.380	49.800	49.800	3,444,316

← NewerPage 17 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.