Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	54.250	54.580	53.790	54.440	54.440	3,421,524
2025-07-21	54.230	54.490	53.890	54.170	54.170	2,190,389
2025-07-18	53.520	54.270	53.500	54.260	54.260	2,693,938
2025-07-17	53.840	54.000	53.500	53.640	53.640	3,251,243
2025-07-16	54.110	54.580	54.110	54.400	54.400	2,439,651
2025-07-15	55.000	55.690	53.900	54.100	54.100	5,391,672
2025-07-14	55.010	55.400	54.790	54.910	54.910	4,422,424
2025-07-11	55.100	55.860	54.960	55.420	55.420	5,016,177
2025-07-10	55.850	55.850	54.810	54.970	54.970	3,184,773
2025-07-09	55.330	56.120	55.310	55.780	55.780	3,668,244
2025-07-08	55.120	55.410	54.770	55.310	55.310	3,048,195
2025-07-07	55.510	55.700	54.960	55.150	55.150	2,487,326
2025-07-04	55.260	55.700	54.900	55.510	55.510	2,694,021
2025-07-03	54.950	55.250	54.700	55.150	55.150	2,561,298
2025-07-02	55.180	55.460	54.760	54.980	54.980	2,214,836
2025-07-01	55.500	55.910	55.090	55.180	55.180	2,780,203
2025-06-30	55.800	56.560	55.050	55.650	55.650	3,337,109
2025-06-27	55.780	56.300	55.450	55.830	55.830	2,723,856
2025-06-26	56.290	56.780	55.650	55.780	55.780	3,182,776
2025-06-25	55.810	56.690	55.760	56.500	56.500	3,216,947
2025-06-24	55.990	56.540	55.600	55.810	55.810	5,730,140
2025-06-23	54.540	55.170	54.140	54.750	54.750	3,316,327
2025-06-20	55.020	55.600	54.800	54.940	54.940	2,846,836
2025-06-19	55.080	55.650	54.770	55.000	55.000	3,972,968
2025-06-18	55.100	55.480	54.810	54.980	54.980	2,892,300
2025-06-17	56.400	57.250	55.250	55.410	55.410	4,006,938
2025-06-16	57.120	57.180	55.700	56.120	56.120	6,449,040
2025-06-13	57.000	57.780	56.040	56.890	56.890	6,078,852
2025-06-12	57.700	58.000	56.920	57.660	57.660	4,653,768
2025-06-11	57.730	58.160	57.180	57.820	57.820	3,416,348
2025-06-10	57.500	58.950	57.500	57.730	57.730	3,796,635
2025-06-09	57.510	57.920	56.700	57.880	57.880	3,322,007
2025-06-06	57.570	57.810	57.200	57.630	57.630	2,483,333
2025-06-05	57.290	57.960	57.000	57.550	57.550	3,871,779
2025-06-04	58.240	58.330	56.580	57.290	57.290	4,465,169
2025-06-03	58.800	58.800	57.090	58.400	58.400	4,812,253
2025-05-30	59.230	59.660	58.720	58.800	58.800	2,937,532
2025-05-29	60.000	60.180	58.090	59.170	59.170	4,072,911
2025-05-28	58.900	59.950	58.380	59.930	59.930	3,247,696
2025-05-27	58.780	59.990	57.940	58.910	58.910	5,531,073
2025-05-26	57.790	59.200	57.220	58.910	58.910	5,034,074
2025-05-23	58.470	58.550	57.520	57.640	57.640	2,695,172
2025-05-22	59.000	59.940	58.310	58.530	58.530	5,335,118
2025-05-21	57.430	59.180	57.310	59.000	59.000	5,225,400
2025-05-20	56.770	57.780	56.050	57.460	57.460	3,952,848
2025-05-19	56.830	57.400	56.510	56.850	56.850	2,780,905
2025-05-16	56.800	56.970	56.050	56.830	56.830	2,624,526
2025-05-15	56.230	57.380	56.020	56.970	56.970	4,115,224
2025-05-14	56.000	56.570	55.400	56.340	56.340	4,129,299
2025-05-13	56.500	57.650	55.800	56.020	56.020	3,940,832
2025-05-12	54.440	56.560	54.100	56.300	56.300	6,924,397
2025-05-09	55.090	56.570	54.370	54.440	54.440	4,121,030
2025-05-08	55.400	55.490	54.520	55.090	55.090	5,045,957
2025-05-07	55.270	55.650	54.510	55.450	55.450	4,530,630
2025-05-06	54.250	56.330	54.250	55.160	55.160	7,156,145
2025-04-30	53.070	54.370	52.800	53.680	53.680	4,456,291
2025-04-29	53.500	53.580	52.930	53.370	53.370	3,067,401
2025-04-28	53.150	54.080	52.660	53.370	53.370	4,237,767
2025-04-25	53.070	53.190	52.670	52.900	52.900	3,591,547
2025-04-24	53.200	54.130	53.060	53.200	53.200	3,847,100

← NewerPage 6 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.