Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	41.810	42.080	41.110	41.410	41.410	3,313,561
2022-05-06	44.000	44.250	41.770	42.700	42.700	4,887,393
2022-05-05	45.620	46.460	44.940	44.940	44.940	3,842,342
2022-04-29	45.590	46.390	44.250	45.980	45.980	3,568,485
2022-04-28	45.020	47.000	44.770	45.930	45.930	3,649,917
2022-04-27	44.330	45.020	43.800	44.990	44.990	2,699,564
2022-04-26	45.260	45.860	44.240	44.510	44.510	3,239,607
2022-04-25	46.010	46.750	45.110	45.160	45.160	3,387,345
2022-04-22	47.010	47.730	45.810	47.020	47.020	3,281,501
2022-04-21	48.800	49.300	47.060	47.440	47.440	3,547,955
2022-04-20	49.030	49.810	48.210	49.250	49.250	2,283,263
2022-04-19	48.720	49.740	48.530	49.110	49.110	2,230,004
2022-04-18	47.660	49.300	46.800	48.900	48.900	3,456,248
2022-04-15	49.090	49.200	47.500	47.850	47.850	2,926,674
2022-04-14	48.210	49.990	47.900	49.500	49.500	5,230,258
2022-04-13	45.760	48.350	45.000	47.810	47.810	5,983,322
2022-04-12	42.970	47.410	42.860	46.750	46.750	5,351,882
2022-04-11	44.490	44.600	43.000	43.110	43.110	3,641,287
2022-04-08	44.700	45.350	44.200	44.840	44.840	2,968,320
2022-04-07	45.210	46.450	44.530	44.610	44.610	2,696,229
2022-04-06	45.050	47.050	44.800	45.930	45.930	5,889,251
2022-04-01	43.500	46.200	43.320	45.910	45.910	5,666,145
2022-03-31	44.950	45.210	43.900	44.000	44.000	3,357,350
2022-03-30	44.190	45.450	44.190	45.010	45.010	4,432,036
2022-03-29	44.370	45.160	44.040	44.190	44.190	2,631,364
2022-03-28	44.780	45.390	44.060	44.880	44.880	3,168,044
2022-03-25	46.830	46.830	45.060	45.670	45.670	4,003,164
2022-03-24	46.300	47.190	46.300	46.840	46.840	2,154,966
2022-03-23	48.080	48.210	46.590	46.890	46.890	5,995,443
2022-03-22	46.240	49.840	46.180	48.280	48.280	9,602,094
2022-03-21	47.550	48.170	47.030	48.160	48.160	3,090,107
2022-03-18	46.570	48.520	46.570	47.990	47.990	4,258,387
2022-03-17	48.230	48.670	46.400	47.300	47.300	7,214,491
2022-03-16	45.680	47.750	45.250	47.400	47.400	9,421,151
2022-03-15	46.350	46.630	43.970	44.500	44.500	5,761,040
2022-03-14	47.420	48.450	46.770	46.900	46.900	5,781,898
2022-03-11	48.690	49.380	46.800	49.100	49.100	5,298,163
2022-03-10	50.310	50.810	49.280	49.430	49.430	2,795,504
2022-03-09	51.040	51.430	48.680	49.450	49.450	4,594,818
2022-03-08	51.880	52.580	50.580	51.200	51.200	4,044,810
2022-03-07	53.990	53.990	51.310	52.500	52.500	4,989,456
2022-03-04	54.500	55.300	54.070	54.630	54.630	1,911,797
2022-03-03	53.410	55.270	53.410	54.760	54.760	4,145,706
2022-03-02	53.380	53.770	52.510	53.250	53.250	2,240,399
2022-03-01	53.450	54.550	53.030	53.810	53.810	2,277,758
2022-02-28	53.480	53.480	52.350	53.000	53.000	3,880,548
2022-02-25	53.840	54.350	53.150	53.500	53.500	2,848,401
2022-02-24	53.730	54.020	52.700	53.500	53.500	4,008,850
2022-02-23	55.000	55.450	54.010	54.140	54.140	3,322,350
2022-02-22	55.210	55.790	54.560	55.240	55.240	2,208,324
2022-02-21	55.500	55.990	55.110	55.990	55.990	2,843,374
2022-02-18	55.380	56.420	55.360	55.820	55.820	2,794,332
2022-02-17	58.040	58.170	55.050	56.280	56.280	6,796,476
2022-02-16	56.600	58.790	56.320	58.290	58.290	3,976,723
2022-02-15	56.560	56.720	55.010	56.280	56.280	4,973,564
2022-02-14	58.330	58.660	56.020	56.640	56.640	5,524,834
2022-02-11	60.000	60.680	58.580	59.000	59.000	4,710,198
2022-02-10	60.300	61.480	59.660	60.240	60.240	5,116,961
2022-02-09	58.500	60.460	58.010	60.250	60.250	5,282,560
2022-02-08	57.960	59.900	57.300	58.550	58.550	4,242,078

← NewerPage 19 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.