Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	50.890	51.800	50.250	50.780	50.780	3,288,120
2022-08-01	51.380	52.520	50.800	51.600	51.600	3,507,685
2022-07-29	52.200	52.460	50.170	51.970	51.970	5,243,868
2022-07-28	53.820	53.840	52.320	52.800	52.800	2,279,874
2022-07-27	54.120	54.460	53.500	53.600	53.600	1,793,200
2022-07-26	53.090	54.880	52.250	54.000	54.000	3,431,805
2022-07-25	53.660	53.980	51.960	52.780	52.780	2,902,507
2022-07-22	52.060	53.990	52.010	53.510	53.510	4,438,997
2022-07-21	51.890	52.800	51.400	52.060	52.060	2,376,900
2022-07-20	52.530	53.200	51.400	52.040	52.040	3,081,262
2022-07-19	53.350	53.680	51.000	51.850	51.850	3,722,096
2022-07-18	51.600	54.590	51.560	52.930	52.930	4,168,068
2022-07-15	52.880	53.580	51.600	52.000	52.000	3,767,400
2022-07-14	52.870	54.300	52.330	53.220	53.220	3,240,439
2022-07-13	51.550	54.820	51.550	53.500	53.500	5,879,720
2022-07-12	51.300	51.960	50.900	51.210	51.210	3,894,342
2022-07-11	52.500	52.500	50.710	51.370	51.370	4,969,587
2022-07-08	53.360	54.640	52.870	53.210	53.210	3,689,247
2022-07-07	53.790	53.890	52.320	52.850	52.850	2,681,459
2022-07-06	54.690	55.240	52.760	53.350	53.350	4,262,577
2022-07-05	55.280	55.590	53.590	54.420	54.420	4,334,979
2022-07-04	56.130	57.480	54.550	55.250	55.250	5,855,604
2022-07-01	57.790	58.260	55.800	56.630	56.630	4,481,946
2022-06-30	57.870	59.440	57.020	58.350	58.350	7,282,373
2022-06-29	57.100	59.280	55.660	56.200	56.200	9,134,120
2022-06-28	54.800	57.750	53.990	56.900	56.900	6,459,719
2022-06-27	53.340	55.530	52.610	54.780	54.780	7,458,892
2022-06-24	51.710	53.000	50.800	52.480	52.480	5,097,575
2022-06-23	49.850	52.020	49.720	52.000	52.000	4,890,559
2022-06-22	50.100	50.990	49.020	49.860	49.860	3,403,431
2022-06-21	49.530	51.300	49.300	49.740	49.740	3,053,129
2022-06-20	49.000	50.000	47.680	49.950	49.950	5,235,601
2022-06-17	47.320	48.800	47.320	47.900	47.900	3,634,412
2022-06-16	47.090	48.300	46.800	47.500	47.500	4,035,062
2022-06-15	45.500	47.260	45.280	46.500	46.500	3,973,252
2022-06-14	45.290	45.720	44.920	45.500	45.500	2,638,160
2022-06-13	46.160	46.320	45.200	45.730	45.730	3,481,792
2022-06-10	46.800	47.050	46.010	46.640	46.640	3,498,660
2022-06-09	48.500	49.280	46.980	47.060	47.060	3,447,734
2022-06-08	47.220	49.680	47.220	48.750	48.750	4,179,197
2022-06-07	47.300	47.850	46.800	47.430	47.430	2,674,566
2022-06-06	47.910	47.920	46.110	47.320	47.320	2,860,177
2022-06-02	47.230	48.130	47.230	47.700	47.700	2,232,488
2022-06-01	48.500	48.730	47.200	47.420	47.420	2,964,340
2022-05-31	48.300	49.200	47.600	48.510	48.510	2,695,538
2022-05-30	48.360	48.930	47.610	48.300	48.300	3,517,658
2022-05-27	46.650	48.150	46.620	47.400	47.400	3,797,268
2022-05-26	46.790	48.000	45.830	46.620	46.620	3,172,039
2022-05-25	45.330	47.330	45.060	46.690	46.690	3,602,908
2022-05-24	45.800	46.590	45.250	45.330	45.330	2,940,055
2022-05-23	46.100	46.100	45.200	45.290	45.290	1,525,440
2022-05-20	45.030	46.600	45.020	46.070	46.070	2,596,983
2022-05-19	44.360	45.160	44.250	44.910	44.910	2,296,486
2022-05-18	46.760	46.830	45.180	45.280	45.280	2,649,368
2022-05-17	46.210	46.860	45.600	46.550	46.550	3,082,074
2022-05-16	46.440	48.450	45.500	46.230	46.230	4,187,579
2022-05-13	45.950	46.200	44.700	45.400	45.400	2,555,435
2022-05-12	45.550	46.800	45.000	45.900	45.900	2,924,242
2022-05-11	44.010	46.670	43.660	45.550	45.550	4,734,124
2022-05-10	41.390	44.200	40.140	44.200	44.200	5,231,146

← NewerPage 18 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.