Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	45.080	46.400	44.920	45.920	45.920	10,002,251
2026-07-17	45.290	46.200	45.210	45.600	45.600	7,223,712
2026-07-16	45.900	46.350	45.270	45.480	45.480	5,022,391
2026-07-15	45.020	46.260	44.810	45.990	45.990	8,628,927
2026-07-14	44.400	45.260	44.370	45.260	45.260	5,814,671
2026-07-13	45.390	45.400	44.720	45.190	45.190	7,362,093
2026-07-10	46.000	46.500	45.380	46.030	46.030	7,683,546
2026-07-09	46.300	46.470	45.240	45.860	45.860	8,892,372
2026-07-08	46.260	47.680	46.050	46.850	46.850	7,689,998
2026-07-07	47.800	48.410	47.080	47.200	47.200	7,566,438
2026-07-06	47.110	48.660	46.700	47.890	47.890	10,574,263
2026-07-03	46.990	47.400	46.480	46.720	46.720	6,503,391
2026-07-02	47.490	48.280	46.560	46.770	46.770	6,443,435
2026-07-01	45.410	47.400	44.950	47.220	47.220	11,101,984
2026-06-30	47.770	48.090	45.080	45.580	45.580	13,164,138
2026-06-29	46.960	47.860	45.950	47.360	47.360	12,281,703
2026-06-26	46.880	47.980	46.400	47.280	47.280	10,072,487
2026-06-25	46.780	48.360	46.690	47.500	47.500	17,279,752
2026-06-24	46.290	47.600	45.560	45.780	45.780	10,868,946
2026-06-23	46.050	46.980	45.780	45.890	45.890	10,964,684
2026-06-22	45.740	46.060	44.120	46.040	46.040	11,555,838
2026-06-18	46.780	46.810	44.920	45.760	45.760	13,334,932
2026-06-17	47.800	48.010	46.880	47.060	47.060	10,679,805
2026-06-16	48.390	48.600	46.750	47.050	47.050	11,668,323
2026-06-15	47.500	49.650	47.350	48.410	48.410	23,841,132
2026-06-12	44.880	45.680	44.700	45.550	45.550	11,762,290
2026-06-11	44.190	44.490	43.690	44.000	44.000	7,853,381
2026-06-10	44.670	45.400	44.400	45.150	45.150	5,389,518
2026-06-09	44.330	44.960	44.180	44.800	44.800	5,729,819
2026-06-08	44.890	45.280	43.630	43.800	43.800	10,270,341
2026-06-05	46.000	46.530	45.700	45.900	45.900	5,726,395
2026-06-04	46.000	46.380	45.350	45.650	45.650	7,812,448
2026-06-03	46.860	46.870	45.670	45.820	45.820	8,725,307
2026-06-02	47.770	47.790	46.800	47.350	47.350	10,687,304
2026-06-01	48.500	49.250	47.750	48.380	48.380	8,008,698
2026-05-29	48.460	49.910	48.460	49.000	49.000	13,643,205
2026-05-28	48.610	49.360	47.640	47.900	47.900	10,229,588
2026-05-27	47.990	48.620	47.280	48.260	48.260	8,300,277
2026-05-26	48.100	48.920	47.760	48.140	48.140	8,400,925
2026-05-25	48.000	49.350	47.600	48.360	48.360	15,989,459
2026-05-22	47.320	47.650	46.300	46.430	46.430	9,489,868
2026-05-21	46.450	48.300	46.080	47.820	47.820	15,510,546
2026-05-20	45.500	45.630	44.750	45.590	45.590	4,078,619
2026-05-19	44.260	45.680	44.260	45.580	45.580	6,162,323
2026-05-18	45.000	45.000	43.810	44.260	44.260	6,527,982
2026-05-15	46.000	46.080	45.130	45.260	45.260	4,673,651
2026-05-14	46.450	46.680	45.890	45.950	45.950	5,122,192
2026-05-13	46.280	46.620	46.020	46.410	46.410	5,327,080
2026-05-12	46.800	47.050	46.400	46.480	46.480	5,596,683
2026-05-11	47.510	47.520	46.800	46.900	46.900	9,336,944
2026-05-08	47.600	48.880	47.440	47.930	47.930	9,317,702
2026-05-07	48.000	48.590	47.600	47.910	47.910	8,954,642
2026-05-06	47.680	47.930	46.920	47.170	47.170	7,550,762
2026-04-30	47.920	48.200	46.820	47.180	47.180	8,522,046
2026-04-29	46.450	47.350	46.450	47.200	47.200	5,133,958
2026-04-28	47.880	47.880	46.520	46.750	46.750	5,934,024
2026-04-27	47.880	48.160	47.700	47.830	47.830	3,863,257
2026-04-24	48.190	48.300	47.680	48.220	48.220	3,282,023
2026-04-23	48.010	48.390	47.720	48.200	48.200	5,186,252
2026-04-22	48.350	48.890	48.180	48.260	48.260	4,624,090

← NewerPage 2 of 21 · 1,216 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.