Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	54.710	55.290	53.760	53.780	53.780	4,225,846
2025-01-17	53.400	54.900	53.060	54.260	54.260	4,362,792
2025-01-16	54.190	54.800	53.240	53.400	53.400	4,127,774
2025-01-15	53.840	54.580	53.470	54.200	54.200	3,512,180
2025-01-14	53.310	54.360	53.000	54.320	54.320	4,837,032
2025-01-13	54.220	54.590	52.980	53.300	53.300	5,646,679
2025-01-10	56.110	57.300	54.700	54.700	54.700	4,995,798
2025-01-09	55.650	57.050	55.570	56.410	56.410	3,537,784
2025-01-08	55.350	56.680	54.990	56.050	56.050	4,793,109
2025-01-07	56.500	56.990	55.120	55.650	55.650	3,138,692
2025-01-06	56.380	56.400	55.010	55.560	55.560	3,148,745
2025-01-03	55.880	56.680	55.110	56.100	56.100	4,156,000
2025-01-02	57.650	57.900	55.510	55.800	55.800	3,991,323
2024-12-31	57.980	58.620	57.450	57.670	57.670	4,040,128
2024-12-30	57.200	58.330	56.510	57.900	57.900	4,207,162
2024-12-27	57.650	58.440	57.410	57.800	57.800	2,384,191
2024-12-26	57.000	58.690	57.000	57.760	57.760	4,820,412
2024-12-25	56.500	57.400	56.150	57.190	57.190	3,491,581
2024-12-24	56.270	57.300	56.150	57.000	57.000	3,492,640
2024-12-23	55.830	57.160	55.680	56.280	56.280	5,273,465
2024-12-20	55.010	57.170	55.000	55.690	55.690	5,170,292
2024-12-19	55.760	55.760	54.910	55.300	55.300	4,301,062
2024-12-18	56.520	56.520	55.700	55.780	55.780	3,112,858
2024-12-17	56.470	56.720	55.770	56.210	56.210	2,743,125
2024-12-16	57.970	58.190	56.000	56.240	56.240	4,228,962
2024-12-13	58.380	59.100	57.880	58.000	58.000	4,089,043
2024-12-12	57.450	58.690	56.880	58.600	58.600	6,075,486
2024-12-11	58.200	58.500	57.010	57.170	57.170	7,418,439
2024-12-10	58.700	59.620	57.910	58.500	58.500	8,397,254
2024-12-09	57.710	58.870	57.330	57.860	57.860	4,829,709
2024-12-06	56.290	58.140	56.290	57.690	57.690	6,653,585
2024-12-05	55.640	56.640	55.350	56.290	56.290	3,184,174
2024-12-04	56.100	56.490	55.330	55.800	55.800	3,539,803
2024-12-03	56.550	56.650	55.880	56.050	56.050	3,929,182
2024-12-02	57.150	57.880	55.720	56.460	56.460	5,097,138
2024-11-29	57.500	57.590	56.060	57.020	57.020	5,774,669
2024-11-28	57.790	58.880	56.720	57.260	57.260	4,408,001
2024-11-27	56.600	58.400	56.550	57.790	57.790	5,285,320
2024-11-26	56.500	59.590	56.490	56.780	56.780	6,774,499
2024-11-25	58.360	59.390	56.630	57.160	57.160	5,155,842
2024-11-22	59.180	60.260	57.620	57.980	57.980	5,042,963
2024-11-21	59.020	59.380	58.000	59.080	59.080	2,937,800
2024-11-20	58.070	59.930	58.070	59.440	59.440	5,728,888
2024-11-19	57.960	58.330	57.130	58.300	58.300	4,515,653
2024-11-18	56.260	58.990	56.100	58.090	58.090	7,115,868
2024-11-15	55.250	56.640	55.120	56.260	56.260	4,857,400
2024-11-14	55.530	55.980	55.080	55.240	55.240	4,797,909
2024-11-13	56.650	56.940	55.590	55.830	55.830	3,821,247
2024-11-12	56.700	57.590	56.000	56.300	56.300	4,493,791
2024-11-11	57.200	57.340	55.980	56.700	56.700	6,060,727
2024-11-08	58.990	59.190	57.270	57.800	57.800	5,357,126
2024-11-07	56.830	59.170	56.830	58.910	58.910	5,639,105
2024-11-06	56.800	57.230	56.300	57.030	57.030	4,130,416
2024-11-05	56.630	57.100	56.360	56.770	56.770	4,546,000
2024-11-04	55.420	57.000	55.000	56.840	56.840	4,435,327
2024-11-01	54.770	55.560	54.300	55.300	55.300	4,235,305
2024-10-31	55.490	56.870	54.160	54.930	54.930	8,122,278
2024-10-30	55.810	56.780	55.610	56.270	56.270	3,579,191
2024-10-29	56.370	57.350	55.680	56.100	56.100	4,396,733
2024-10-28	54.800	56.320	54.530	56.100	56.100	5,406,919

← NewerPage 8 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.