Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	48.500	49.050	48.120	48.700	48.700	4,230,305
2026-04-20	47.650	48.790	47.600	48.620	48.620	6,910,398
2026-04-17	47.510	47.680	47.180	47.430	47.430	3,165,886
2026-04-16	47.990	48.490	47.650	47.720	47.720	5,683,396
2026-04-15	48.300	48.480	47.660	47.750	47.750	6,954,948
2026-04-14	46.980	47.510	46.030	47.400	47.400	7,577,345
2026-04-13	46.510	47.130	46.310	46.530	46.530	6,155,364
2026-04-10	47.730	47.790	46.990	47.140	47.140	5,844,012
2026-04-09	47.740	47.880	46.890	47.580	47.580	8,140,307
2026-04-08	48.380	49.500	48.250	48.650	48.650	14,739,945
2026-04-07	46.400	46.400	45.500	45.810	45.810	4,172,100
2026-04-03	47.280	47.350	46.200	46.340	46.340	3,972,999
2026-04-02	47.110	47.950	46.580	47.280	47.280	5,811,962
2026-04-01	47.700	47.940	47.050	47.730	47.730	8,145,181
2026-03-31	46.240	47.680	46.190	46.200	46.200	8,552,724
2026-03-30	45.500	46.640	45.050	46.230	46.230	7,549,989
2026-03-27	45.850	47.010	45.680	46.380	46.380	8,439,800
2026-03-26	45.400	47.190	45.120	46.180	46.180	12,822,905
2026-03-25	45.100	46.140	44.430	45.900	45.900	15,325,308
2026-03-24	44.460	45.290	43.180	44.000	44.000	14,416,774
2026-03-23	45.990	46.000	43.080	43.660	43.660	14,324,249
2026-03-20	47.500	47.710	46.600	46.650	46.650	5,964,094
2026-03-19	47.780	47.820	46.840	47.210	47.210	8,736,663
2026-03-18	48.500	48.760	48.110	48.600	48.600	5,434,333
2026-03-17	48.600	49.590	48.070	48.140	48.140	9,764,809
2026-03-16	48.160	48.640	47.750	48.260	48.260	7,797,014
2026-03-13	48.010	48.650	47.720	48.200	48.200	7,424,200
2026-03-12	48.120	48.810	47.800	48.390	48.390	7,575,379
2026-03-11	49.250	50.000	48.680	48.730	48.730	9,110,676
2026-03-10	49.900	50.200	48.700	48.960	48.960	12,176,735
2026-03-09	48.630	48.630	46.570	47.600	47.600	26,548,924
2026-03-06	49.810	50.510	49.550	50.360	50.360	6,544,673
2026-03-05	51.000	51.000	49.270	49.720	49.720	8,924,217
2026-03-04	51.050	51.580	50.050	50.320	50.320	7,605,600
2026-03-03	52.870	53.320	51.000	51.340	51.340	9,964,229
2026-03-02	53.800	54.370	52.300	52.680	52.680	13,337,806
2026-02-27	55.790	56.180	54.910	55.000	55.000	5,725,655
2026-02-26	55.420	56.100	55.000	55.550	55.550	4,453,340
2026-02-25	55.700	56.140	55.250	55.360	55.360	4,080,817
2026-02-24	57.200	57.300	55.300	55.470	55.470	5,300,173
2026-02-13	57.410	57.690	56.600	56.780	56.780	2,656,661
2026-02-12	58.100	58.710	57.290	57.400	57.400	4,370,246
2026-02-11	58.490	58.780	57.820	58.220	58.220	2,154,089
2026-02-10	59.410	59.410	57.260	58.730	58.730	4,469,050
2026-02-09	59.310	59.600	58.670	59.390	59.390	3,069,319
2026-02-06	59.090	59.650	58.560	58.970	58.970	3,337,100
2026-02-05	58.730	59.790	58.600	59.440	59.440	4,625,506
2026-02-04	55.880	59.260	55.510	58.900	58.900	7,380,305
2026-02-03	55.850	56.350	54.830	55.800	55.800	3,570,549
2026-02-02	56.090	57.430	55.140	55.210	55.210	6,308,696
2026-01-30	55.970	56.650	55.690	56.230	56.230	4,271,899
2026-01-29	56.030	56.400	55.290	55.950	55.950	4,235,096
2026-01-28	57.020	57.160	55.850	56.090	56.090	5,980,069
2026-01-27	58.160	58.580	56.910	57.010	57.010	4,941,002
2026-01-26	58.120	59.210	57.840	58.130	58.130	5,087,181
2026-01-23	58.830	59.330	57.820	58.100	58.100	4,513,964
2026-01-22	58.800	59.660	58.390	58.830	58.830	4,213,916
2026-01-21	59.000	59.470	58.300	58.800	58.800	5,508,973
2026-01-20	58.600	59.600	57.840	58.990	58.990	4,723,864
2026-01-19	56.280	58.800	56.130	58.460	58.460	7,590,820

← NewerPage 3 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.