Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	54.400	54.830	53.880	54.310	54.310	3,256,245
2025-10-21	54.650	54.980	54.120	54.830	54.830	6,055,031
2025-10-20	53.710	55.130	53.430	54.610	54.610	12,560,586
2025-10-17	52.690	54.240	52.470	53.710	53.710	10,369,214
2025-10-16	53.400	53.800	52.850	53.120	53.120	5,861,006
2025-10-15	52.190	53.750	51.820	53.680	53.680	10,702,107
2025-10-14	52.080	52.540	51.760	52.190	52.190	4,199,473
2025-10-13	52.150	52.470	51.600	52.010	52.010	7,383,415
2025-10-10	53.020	53.930	52.660	52.950	52.950	5,392,062
2025-10-09	53.040	53.580	52.000	53.310	53.310	7,861,508
2025-09-30	53.580	53.800	52.720	53.480	53.480	7,149,530
2025-09-29	53.600	53.700	52.760	53.600	53.600	4,759,400
2025-09-26	52.520	54.050	52.410	53.490	53.490	6,942,213
2025-09-25	52.510	53.100	52.130	52.650	52.650	4,825,300
2025-09-24	52.390	52.630	52.020	52.510	52.510	3,795,433
2025-09-23	53.380	53.380	51.890	52.540	52.540	6,802,598
2025-09-22	54.200	54.230	53.260	53.420	53.420	5,117,308
2025-09-19	53.130	54.800	52.810	54.140	54.140	11,524,866
2025-09-18	54.290	54.290	53.010	53.310	53.310	6,384,679
2025-09-17	53.530	55.130	53.170	54.300	54.300	9,254,727
2025-09-16	52.620	54.060	52.490	53.500	53.500	7,444,322
2025-09-15	53.040	53.220	52.300	52.460	52.460	6,089,566
2025-09-12	53.030	53.330	52.770	53.150	53.150	4,265,710
2025-09-11	53.210	53.470	52.530	53.090	53.090	5,273,857
2025-09-10	53.760	53.840	53.260	53.320	53.320	3,658,434
2025-09-09	54.390	54.390	53.790	54.000	54.000	4,069,024
2025-09-08	52.800	55.250	52.680	54.440	54.440	10,198,925
2025-09-05	52.500	53.130	52.250	52.910	52.910	4,674,065
2025-09-04	52.030	52.580	51.530	52.490	52.490	5,909,152
2025-09-03	52.110	52.380	51.900	52.290	52.290	3,471,824
2025-09-02	52.210	52.680	51.750	52.000	52.000	6,402,939
2025-09-01	53.300	53.350	52.350	52.380	52.380	7,399,403
2025-08-29	54.050	54.430	53.350	53.350	53.350	5,861,576
2025-08-28	53.920	54.310	53.000	54.000	54.000	6,269,270
2025-08-27	54.250	55.060	53.980	54.000	54.000	11,323,159
2025-08-26	53.490	54.250	53.260	53.720	53.720	5,148,503
2025-08-25	52.640	53.600	52.610	53.460	53.460	6,896,167
2025-08-22	53.310	53.590	52.410	52.700	52.700	8,116,543
2025-08-21	52.970	53.740	52.830	53.460	53.460	5,398,071
2025-08-20	52.660	53.020	52.340	52.960	52.960	5,487,099
2025-08-19	52.730	52.980	52.430	52.810	52.810	4,254,074
2025-08-18	52.950	53.030	52.400	52.810	52.810	4,693,310
2025-08-15	52.200	53.180	52.030	52.830	52.830	5,414,393
2025-08-14	52.880	52.880	52.260	52.300	52.300	5,121,044
2025-08-13	52.960	53.130	52.510	52.850	52.850	2,708,482
2025-08-12	52.650	53.020	52.590	52.700	52.700	2,631,205
2025-08-11	52.600	52.950	52.330	52.700	52.700	3,231,746
2025-08-08	52.810	52.890	52.360	52.630	52.630	2,461,834
2025-08-07	52.540	53.050	52.320	52.860	52.860	2,903,293
2025-08-06	52.590	52.620	52.130	52.530	52.530	2,740,631
2025-08-05	52.380	52.770	52.180	52.530	52.530	3,346,880
2025-08-04	51.810	52.500	51.750	52.300	52.300	4,088,302
2025-08-01	52.280	52.440	51.680	52.050	52.050	4,695,932
2025-07-31	53.010	53.150	52.100	52.270	52.270	6,863,015
2025-07-30	53.880	53.990	52.740	53.300	53.300	5,556,940
2025-07-29	54.230	54.830	53.830	53.920	53.920	4,002,213
2025-07-28	55.680	55.680	54.180	54.280	54.280	4,864,344
2025-07-25	56.500	56.600	55.660	55.680	55.680	2,571,801
2025-07-24	56.180	56.660	56.080	56.600	56.600	3,092,076
2025-07-23	54.970	57.000	54.960	56.450	56.450	8,973,845

← NewerPage 5 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.