Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	57.100	57.490	55.800	56.280	56.280	7,522,998
2026-01-15	57.490	57.970	56.730	57.000	57.000	5,145,114
2026-01-14	57.700	57.720	56.810	57.490	57.490	6,324,276
2026-01-13	58.500	58.740	57.200	57.720	57.720	5,160,403
2026-01-12	58.180	59.850	57.900	58.820	58.820	6,832,750
2026-01-09	59.470	59.470	57.750	58.320	58.320	4,830,429
2026-01-08	59.510	59.800	58.210	59.430	59.430	5,251,983
2026-01-07	58.600	60.370	58.500	59.040	59.040	6,390,350
2026-01-06	59.000	59.850	58.330	58.670	58.670	5,222,831
2026-01-05	59.300	59.800	58.050	59.210	59.210	5,637,422
2025-12-31	57.570	59.750	57.290	59.500	59.500	6,877,478
2025-12-30	57.990	58.500	56.930	57.600	57.600	5,611,250
2025-12-29	56.430	58.430	56.200	58.430	58.430	7,041,450
2025-12-26	56.290	56.580	55.580	56.450	56.450	4,115,133
2025-12-25	55.420	56.540	55.110	56.360	56.360	3,717,328
2025-12-24	56.600	56.600	55.000	55.550	55.550	4,505,912
2025-12-23	56.100	56.650	55.560	56.360	56.360	4,621,226
2025-12-22	55.580	56.850	55.580	56.120	56.120	5,747,364
2025-12-19	55.420	55.790	54.680	55.790	55.790	3,520,525
2025-12-18	54.300	55.900	54.080	55.450	55.450	5,858,698
2025-12-17	54.000	55.080	53.610	54.500	54.500	8,347,299
2025-12-16	52.590	53.950	52.590	53.720	53.720	6,355,001
2025-12-15	52.250	52.660	52.170	52.420	52.420	4,122,336
2025-12-12	52.660	52.880	52.010	52.410	52.410	9,246,079
2025-12-11	53.340	53.390	52.510	52.640	52.640	3,552,101
2025-12-10	53.170	53.630	52.900	53.400	53.400	3,669,220
2025-12-09	54.330	54.500	53.140	53.270	53.270	6,316,900
2025-12-08	55.390	55.460	53.760	54.420	54.420	6,259,502
2025-12-05	54.930	55.340	54.770	55.200	55.200	2,631,251
2025-12-04	55.680	55.740	54.710	55.070	55.070	2,922,004
2025-12-03	54.990	56.180	54.660	55.710	55.710	5,660,073
2025-12-02	55.320	55.870	54.650	54.900	54.900	3,750,410
2025-12-01	54.960	55.750	54.260	55.560	55.560	4,050,296
2025-11-28	54.980	55.490	54.620	54.960	54.960	2,826,700
2025-11-27	54.600	55.330	54.030	54.900	54.900	4,115,770
2025-11-26	54.590	55.070	53.990	54.890	54.890	4,715,357
2025-11-25	55.050	55.220	54.150	54.300	54.300	6,719,568
2025-11-24	55.330	55.690	54.930	55.050	55.050	4,686,032
2025-11-21	55.650	56.530	55.320	55.330	55.330	4,655,899
2025-11-20	56.110	56.580	55.410	55.930	55.930	4,509,461
2025-11-19	55.000	56.450	55.000	56.050	56.050	9,728,064
2025-11-18	56.300	56.380	54.640	54.980	54.980	10,988,598
2025-11-17	57.010	57.810	55.980	56.200	56.200	13,899,575
2025-11-14	59.820	60.390	58.800	59.180	59.180	5,199,092
2025-11-13	59.190	60.280	58.750	59.820	59.820	5,571,000
2025-11-12	58.600	60.480	58.320	58.910	58.910	8,690,593
2025-11-11	58.340	58.880	57.770	58.880	58.880	6,540,342
2025-11-10	55.650	59.150	55.360	58.400	58.400	14,757,669
2025-11-07	55.720	55.950	54.950	55.560	55.560	4,275,486
2025-11-06	55.340	55.880	54.810	55.740	55.740	5,459,057
2025-11-05	54.170	55.600	53.870	55.480	55.480	8,645,361
2025-11-04	53.550	54.520	53.200	54.170	54.170	7,171,289
2025-11-03	53.270	53.700	52.950	53.380	53.380	4,106,508
2025-10-31	52.790	54.100	51.720	53.580	53.580	14,417,717
2025-10-30	52.810	53.780	52.680	53.350	53.350	7,202,563
2025-10-29	52.800	53.080	52.330	52.890	52.890	3,384,956
2025-10-28	52.820	53.340	52.650	52.810	52.810	3,596,861
2025-10-27	52.930	53.690	52.600	52.730	52.730	7,510,890
2025-10-24	54.170	54.170	52.750	53.110	53.110	5,938,700
2025-10-23	54.270	54.540	53.750	54.180	54.180	3,436,478

← NewerPage 4 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.