Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	54.000	54.430	53.000	53.010	53.010	4,245,456
2025-04-22	54.850	55.200	54.100	54.140	54.140	3,774,871
2025-04-21	54.990	56.100	54.710	54.850	54.850	3,266,951
2025-04-18	56.050	56.680	54.600	55.030	55.030	4,402,612
2025-04-17	54.890	56.770	54.460	56.200	56.200	7,100,103
2025-04-16	52.960	55.810	52.960	55.000	55.000	12,361,968
2025-04-15	52.970	53.570	52.220	53.150	53.150	3,194,340
2025-04-14	53.840	53.840	52.770	53.130	53.130	5,065,970
2025-04-11	53.630	54.300	53.340	53.840	53.840	3,128,572
2025-04-10	53.430	54.070	52.910	53.860	53.860	5,538,580
2025-04-09	50.880	54.490	49.820	53.990	53.990	11,619,727
2025-04-08	49.980	51.290	49.730	51.150	51.150	5,921,590
2025-04-07	50.180	50.870	48.200	49.300	49.300	9,704,219
2025-04-03	51.210	52.170	50.880	51.760	51.760	4,205,227
2025-04-02	52.100	52.350	51.430	51.650	51.650	3,975,178
2025-04-01	52.000	52.450	51.590	52.030	52.030	3,340,650
2025-03-31	52.510	53.120	51.820	51.970	51.970	3,246,000
2025-03-28	53.460	53.460	52.420	52.650	52.650	3,664,017
2025-03-27	54.000	54.280	53.060	53.490	53.490	4,641,282
2025-03-26	53.890	54.280	53.410	54.200	54.200	4,807,100
2025-03-25	52.450	54.250	52.300	54.100	54.100	8,581,135
2025-03-24	51.390	52.690	51.390	52.630	52.630	4,799,889
2025-03-21	52.010	52.490	51.260	51.400	51.400	3,672,392
2025-03-20	52.300	52.920	51.810	51.960	51.960	3,407,100
2025-03-19	51.700	53.170	51.580	52.310	52.310	6,064,417
2025-03-18	52.130	52.350	51.750	51.850	51.850	2,966,262
2025-03-17	52.390	53.080	51.960	52.130	52.130	5,610,337
2025-03-14	51.030	51.980	50.860	51.960	51.960	6,165,907
2025-03-13	51.230	51.440	50.910	51.030	51.030	4,057,725
2025-03-12	52.510	52.600	51.080	51.340	51.340	6,617,819
2025-03-11	52.950	53.190	52.060	52.700	52.700	4,966,975
2025-03-10	53.510	53.680	52.350	53.140	53.140	3,594,799
2025-03-07	52.910	54.210	52.500	53.510	53.510	5,182,999
2025-03-06	53.800	53.800	52.390	52.830	52.830	6,553,007
2025-03-05	52.250	53.580	52.250	53.330	53.330	3,954,492
2025-03-04	53.040	53.500	52.120	52.310	52.310	3,942,162
2025-03-03	53.600	53.980	52.670	52.890	52.890	3,759,930
2025-02-28	53.510	54.450	53.510	53.770	53.770	5,191,365
2025-02-27	51.970	53.960	51.640	53.920	53.920	8,334,874
2025-02-26	52.100	53.140	51.450	51.650	51.650	5,133,513
2025-02-25	52.000	53.510	51.430	52.270	52.270	6,888,406
2025-02-24	50.250	52.640	50.150	52.470	52.470	11,694,575
2025-02-21	50.200	50.490	49.990	50.250	50.250	4,174,913
2025-02-20	50.650	51.780	49.980	50.070	50.070	6,938,497
2025-02-19	50.400	51.060	49.980	50.910	50.910	5,010,489
2025-02-18	51.060	51.070	50.320	50.530	50.530	4,292,189
2025-02-17	51.490	51.590	50.630	51.000	51.000	4,846,658
2025-02-14	51.700	51.920	51.300	51.490	51.490	2,933,819
2025-02-13	51.320	52.060	51.230	51.830	51.830	3,600,623
2025-02-12	50.660	51.480	50.550	51.300	51.300	4,406,200
2025-02-11	52.050	52.100	50.090	50.870	50.870	8,355,647
2025-02-10	51.790	52.200	51.420	52.030	52.030	3,973,179
2025-02-07	51.930	52.100	51.500	51.790	51.790	6,034,961
2025-02-06	51.850	52.250	51.380	51.910	51.910	3,478,934
2025-02-05	54.000	54.070	51.520	51.660	51.660	6,435,943
2025-01-27	53.860	54.660	53.630	53.980	53.980	3,225,151
2025-01-24	53.450	53.820	53.110	53.740	53.740	2,677,036
2025-01-23	53.400	53.750	53.080	53.450	53.450	3,066,186
2025-01-22	54.900	55.240	52.000	53.060	53.060	7,210,347
2025-01-21	54.380	55.250	53.860	55.060	55.060	5,383,300

← NewerPage 7 of 21 · 1,212 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.