Springsnow Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.340 | 7.370 | 7.230 | 7.240 | 7.081 | 1,666,000 |
| 2024-07-23 | 7.620 | 7.620 | 7.350 | 7.380 | 7.218 | 1,583,100 |
| 2024-07-22 | 7.500 | 7.700 | 7.440 | 7.530 | 7.365 | 1,937,500 |
| 2024-07-19 | 7.430 | 7.740 | 7.310 | 7.560 | 7.394 | 2,691,600 |
| 2024-07-18 | 7.490 | 7.490 | 7.300 | 7.440 | 7.277 | 1,540,800 |
| 2024-07-17 | 7.480 | 7.590 | 7.460 | 7.510 | 7.345 | 1,241,100 |
| 2024-07-16 | 7.570 | 7.660 | 7.430 | 7.510 | 7.345 | 2,536,600 |
| 2024-07-15 | 7.500 | 7.640 | 7.460 | 7.580 | 7.414 | 2,255,900 |
| 2024-07-12 | 7.550 | 7.750 | 7.510 | 7.550 | 7.385 | 2,820,958 |
| 2024-07-11 | 7.450 | 7.590 | 7.450 | 7.520 | 7.355 | 2,146,500 |
| 2024-07-10 | 7.390 | 7.410 | 7.220 | 7.330 | 7.169 | 1,005,800 |
| 2024-07-09 | 7.390 | 7.440 | 7.200 | 7.390 | 7.228 | 1,490,800 |
| 2024-07-08 | 7.580 | 7.580 | 7.350 | 7.390 | 7.228 | 1,493,500 |
| 2024-07-05 | 7.460 | 7.460 | 7.460 | 7.460 | 7.297 | 0 |
| 2024-07-04 | 7.790 | 7.800 | 7.450 | 7.460 | 7.297 | 2,749,982 |
| 2024-07-03 | 7.840 | 7.980 | 7.770 | 7.790 | 7.619 | 1,887,700 |
| 2024-07-02 | 7.750 | 7.840 | 7.670 | 7.790 | 7.619 | 1,335,300 |
| 2024-07-01 | 7.640 | 7.750 | 7.590 | 7.730 | 7.561 | 1,342,200 |
| 2024-06-28 | 7.700 | 7.770 | 7.630 | 7.660 | 7.492 | 1,390,300 |
| 2024-06-27 | 7.790 | 7.860 | 7.670 | 7.690 | 7.522 | 1,618,000 |
| 2024-06-26 | 7.750 | 7.850 | 7.580 | 7.820 | 7.649 | 2,190,700 |
| 2024-06-25 | 7.650 | 7.780 | 7.620 | 7.700 | 7.531 | 1,612,600 |
| 2024-06-24 | 7.960 | 8.030 | 7.600 | 7.650 | 7.482 | 2,639,880 |
| 2024-06-21 | 8.010 | 8.070 | 7.910 | 8.000 | 7.825 | 1,022,100 |
| 2024-06-20 | 8.160 | 8.180 | 8.000 | 8.000 | 7.825 | 1,751,700 |
| 2024-06-19 | 8.180 | 8.210 | 8.100 | 8.180 | 8.001 | 1,283,000 |
| 2024-06-18 | 8.150 | 8.320 | 8.150 | 8.170 | 7.991 | 1,257,900 |
| 2024-06-17 | 8.190 | 8.200 | 8.080 | 8.140 | 7.962 | 1,333,900 |
| 2024-06-14 | 8.260 | 8.280 | 8.100 | 8.270 | 8.089 | 1,283,700 |
| 2024-06-13 | 8.380 | 8.400 | 8.180 | 8.210 | 8.030 | 1,756,400 |
| 2024-06-12 | 8.350 | 8.420 | 8.290 | 8.370 | 8.187 | 1,555,500 |
| 2024-06-11 | 8.230 | 8.350 | 8.130 | 8.290 | 8.108 | 1,646,994 |
| 2024-06-07 | 8.090 | 8.300 | 8.080 | 8.280 | 8.099 | 2,422,900 |
| 2024-06-06 | 8.230 | 8.300 | 7.930 | 8.030 | 7.854 | 3,055,900 |
| 2024-06-05 | 8.430 | 8.470 | 8.230 | 8.230 | 8.050 | 2,548,100 |
| 2024-06-04 | 8.540 | 8.560 | 8.370 | 8.460 | 8.275 | 2,641,100 |
| 2024-06-03 | 8.710 | 8.810 | 8.400 | 8.620 | 8.431 | 3,678,600 |
| 2024-05-31 | 8.700 | 8.780 | 8.580 | 8.690 | 8.500 | 3,076,800 |
| 2024-05-30 | 8.900 | 8.930 | 8.680 | 8.690 | 8.500 | 4,695,600 |
| 2024-05-29 | 9.120 | 9.210 | 8.920 | 9.030 | 8.832 | 4,972,200 |
| 2024-05-28 | 9.460 | 9.490 | 9.030 | 9.180 | 8.979 | 7,663,600 |
| 2024-05-27 | 9.800 | 9.820 | 9.220 | 9.490 | 9.282 | 9,694,542 |
| 2024-05-24 | 9.850 | 10.240 | 9.700 | 9.960 | 9.742 | 13,290,484 |
| 2024-05-23 | 9.640 | 10.280 | 9.620 | 9.980 | 9.761 | 13,647,184 |
| 2024-05-22 | 9.690 | 9.950 | 9.520 | 9.870 | 9.654 | 13,080,506 |
| 2024-05-21 | 10.130 | 10.400 | 9.690 | 9.740 | 9.527 | 18,179,562 |
| 2024-05-20 | 9.220 | 10.130 | 9.220 | 10.130 | 9.908 | 6,135,100 |
| 2024-05-17 | 9.230 | 9.380 | 9.140 | 9.210 | 9.008 | 2,646,000 |
| 2024-05-16 | 9.110 | 9.300 | 9.080 | 9.220 | 9.018 | 2,969,600 |
| 2024-05-15 | 9.010 | 9.220 | 8.940 | 9.100 | 8.901 | 4,190,929 |
| 2024-05-14 | 9.130 | 9.210 | 8.880 | 9.020 | 8.822 | 5,230,462 |
| 2024-05-13 | 9.300 | 9.450 | 8.870 | 9.030 | 8.832 | 6,682,500 |
| 2024-05-10 | 9.200 | 9.620 | 9.140 | 9.400 | 9.194 | 7,477,700 |
| 2024-05-09 | 9.070 | 9.220 | 9.030 | 9.210 | 9.008 | 3,784,900 |
| 2024-05-08 | 9.090 | 9.160 | 8.990 | 9.060 | 8.861 | 3,093,700 |
| 2024-05-07 | 9.110 | 9.130 | 8.990 | 9.100 | 8.901 | 2,159,563 |
| 2024-05-06 | 8.880 | 9.110 | 8.850 | 9.100 | 8.901 | 3,736,929 |
| 2024-04-30 | 8.810 | 8.880 | 8.670 | 8.760 | 8.568 | 3,305,800 |
| 2024-04-29 | 8.550 | 8.830 | 8.550 | 8.790 | 8.597 | 3,563,300 |
| 2024-04-26 | 8.580 | 8.650 | 8.430 | 8.610 | 8.421 | 2,375,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-06-25 | 0.1000 CNY |
| 2023-06-26 | 0.1500 CNY |
| 2022-07-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.