Spring Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 55.150 | 55.250 | 54.510 | 54.860 | 54.860 | 5,404,830 |
| 2024-10-24 | 54.700 | 55.950 | 54.300 | 54.890 | 54.890 | 5,034,611 |
| 2024-10-23 | 54.150 | 55.400 | 53.910 | 54.750 | 54.750 | 6,706,585 |
| 2024-10-22 | 53.580 | 54.480 | 53.010 | 54.160 | 54.160 | 6,186,574 |
| 2024-10-21 | 52.810 | 54.340 | 52.670 | 53.580 | 53.580 | 10,873,920 |
| 2024-10-18 | 52.300 | 53.660 | 51.700 | 53.110 | 53.110 | 9,408,003 |
| 2024-10-17 | 52.980 | 53.450 | 52.130 | 52.300 | 52.300 | 5,906,322 |
| 2024-10-16 | 52.050 | 53.230 | 51.650 | 52.960 | 52.960 | 9,421,843 |
| 2024-10-15 | 53.800 | 54.100 | 52.540 | 52.590 | 52.590 | 11,778,738 |
| 2024-10-14 | 56.800 | 56.800 | 53.120 | 53.800 | 53.800 | 26,454,740 |
| 2024-10-11 | 57.800 | 57.900 | 55.920 | 57.180 | 57.180 | 6,908,416 |
| 2024-10-10 | 58.150 | 59.180 | 57.470 | 57.900 | 57.900 | 7,774,174 |
| 2024-10-09 | 59.990 | 60.050 | 57.500 | 57.900 | 57.900 | 11,985,353 |
| 2024-10-08 | 67.000 | 67.620 | 57.510 | 62.180 | 62.180 | 27,446,006 |
| 2024-09-30 | 60.000 | 62.670 | 58.900 | 61.810 | 61.810 | 21,791,920 |
| 2024-09-27 | 55.630 | 58.880 | 55.630 | 58.800 | 58.800 | 8,007,689 |
| 2024-09-26 | 51.100 | 54.580 | 51.000 | 54.450 | 54.450 | 7,070,670 |
| 2024-09-25 | 51.480 | 52.400 | 50.980 | 51.100 | 51.100 | 5,529,140 |
| 2024-09-24 | 49.760 | 51.200 | 49.140 | 50.800 | 50.800 | 4,950,164 |
| 2024-09-23 | 49.260 | 50.050 | 48.970 | 49.400 | 49.400 | 3,522,012 |
| 2024-09-20 | 48.750 | 49.670 | 47.720 | 49.500 | 49.500 | 4,110,403 |
| 2024-09-19 | 48.380 | 49.970 | 48.180 | 48.830 | 48.830 | 5,377,638 |
| 2024-09-18 | 48.600 | 48.800 | 47.830 | 48.260 | 48.260 | 2,817,804 |
| 2024-09-13 | 49.250 | 49.470 | 48.600 | 48.600 | 48.600 | 1,698,300 |
| 2024-09-12 | 49.980 | 50.320 | 49.120 | 49.150 | 49.150 | 2,464,824 |
| 2024-09-11 | 49.980 | 51.050 | 49.800 | 50.000 | 50.000 | 3,325,953 |
| 2024-09-10 | 49.540 | 50.250 | 48.830 | 50.000 | 50.000 | 3,449,595 |
| 2024-09-09 | 49.710 | 50.070 | 49.410 | 49.670 | 49.670 | 2,699,152 |
| 2024-09-06 | 50.350 | 50.650 | 49.680 | 49.710 | 49.710 | 1,999,520 |
| 2024-09-05 | 51.630 | 51.660 | 50.420 | 50.530 | 50.530 | 4,693,722 |
| 2024-09-04 | 50.200 | 51.750 | 49.980 | 51.630 | 51.630 | 6,841,027 |
| 2024-09-03 | 49.290 | 50.660 | 48.820 | 49.760 | 49.760 | 5,102,898 |
| 2024-09-02 | 50.100 | 50.100 | 48.720 | 49.100 | 49.100 | 5,587,090 |
| 2024-08-30 | 48.770 | 50.980 | 48.490 | 50.480 | 50.480 | 7,429,775 |
| 2024-08-29 | 48.240 | 48.600 | 47.720 | 48.560 | 48.560 | 3,629,300 |
| 2024-08-28 | 48.950 | 49.280 | 48.020 | 48.220 | 48.220 | 2,140,740 |
| 2024-08-27 | 49.110 | 49.110 | 48.310 | 48.990 | 48.990 | 2,879,306 |
| 2024-08-26 | 49.800 | 49.880 | 48.600 | 49.110 | 49.110 | 3,328,742 |
| 2024-08-23 | 49.420 | 50.080 | 49.310 | 49.760 | 49.760 | 2,284,918 |
| 2024-08-22 | 49.470 | 49.950 | 48.410 | 49.700 | 49.700 | 3,623,510 |
| 2024-08-21 | 49.900 | 50.280 | 49.400 | 49.470 | 49.470 | 1,916,325 |
| 2024-08-20 | 50.050 | 50.600 | 49.990 | 50.050 | 50.050 | 2,575,362 |
| 2024-08-19 | 50.390 | 50.680 | 49.900 | 50.290 | 50.290 | 2,942,888 |
| 2024-08-16 | 50.050 | 50.780 | 49.150 | 50.550 | 50.550 | 5,783,389 |
| 2024-08-15 | 50.420 | 50.530 | 49.830 | 50.190 | 50.190 | 3,705,912 |
| 2024-08-14 | 50.600 | 50.890 | 50.020 | 50.430 | 50.430 | 3,621,940 |
| 2024-08-13 | 52.200 | 52.380 | 49.740 | 50.670 | 50.670 | 8,157,951 |
| 2024-08-12 | 53.700 | 54.030 | 52.160 | 52.250 | 52.250 | 4,774,515 |
| 2024-08-09 | 55.480 | 55.870 | 53.800 | 53.800 | 53.800 | 4,766,497 |
| 2024-08-08 | 55.720 | 56.660 | 55.720 | 55.870 | 55.870 | 2,968,688 |
| 2024-08-07 | 55.850 | 56.140 | 55.530 | 55.830 | 55.830 | 1,868,097 |
| 2024-08-06 | 56.030 | 56.880 | 55.410 | 55.850 | 55.850 | 4,778,206 |
| 2024-08-05 | 54.800 | 56.660 | 54.800 | 55.960 | 55.960 | 10,950,071 |
| 2024-08-02 | 53.610 | 54.660 | 53.550 | 54.480 | 54.480 | 2,625,450 |
| 2024-08-01 | 54.150 | 54.280 | 53.520 | 53.830 | 53.830 | 1,923,115 |
| 2024-07-31 | 53.000 | 54.880 | 53.000 | 54.150 | 54.150 | 4,672,169 |
| 2024-07-30 | 53.460 | 53.580 | 52.700 | 53.130 | 53.130 | 1,927,531 |
| 2024-07-29 | 54.010 | 54.190 | 53.210 | 53.650 | 53.650 | 2,188,003 |
| 2024-07-26 | 53.670 | 54.360 | 53.220 | 54.110 | 54.110 | 2,760,209 |
| 2024-07-25 | 53.300 | 54.000 | 53.260 | 53.810 | 53.810 | 1,972,847 |
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.