Springsnow Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.320	11.390	10.500	10.570	10.338	5,095,493
2024-01-19	11.540	11.600	11.370	11.430	11.180	2,754,600
2024-01-18	11.840	11.840	11.250	11.570	11.316	5,692,600
2024-01-17	12.300	12.330	11.830	11.840	11.581	6,348,100
2024-01-16	12.330	12.470	12.170	12.380	12.109	3,972,729
2024-01-15	12.450	12.450	12.450	12.450	12.177	0
2024-01-12	12.640	12.730	12.400	12.450	12.177	6,626,500
2024-01-11	12.590	12.900	12.350	12.550	12.275	10,305,400
2024-01-10	12.060	12.460	11.940	12.370	12.099	6,818,194
2024-01-09	12.100	12.250	12.010	12.160	11.894	3,774,400
2024-01-08	12.200	12.310	12.020	12.050	11.786	4,119,800
2024-01-05	12.600	12.710	12.160	12.230	11.962	6,776,400
2024-01-04	13.060	13.060	12.570	12.600	12.324	9,622,245
2024-01-03	13.080	13.210	12.890	13.130	12.842	8,536,806
2024-01-02	13.000	13.440	12.950	13.080	12.793	14,553,929
2023-12-29	12.480	12.620	12.430	12.610	12.334	5,276,656
2023-12-28	12.420	12.670	12.380	12.550	12.275	7,216,200
2023-12-27	11.880	12.920	11.830	12.510	12.236	13,784,438
2023-12-26	11.970	12.120	11.900	11.920	11.659	3,234,588
2023-12-25	11.990	11.990	11.790	11.960	11.698	3,063,840
2023-12-22	12.250	12.290	11.980	12.020	11.757	6,004,834
2023-12-21	12.240	12.340	11.980	12.320	12.050	6,029,500
2023-12-20	12.350	12.480	12.270	12.300	12.030	4,629,145
2023-12-19	12.290	12.450	12.250	12.430	12.158	4,658,600
2023-12-18	12.600	12.620	12.300	12.340	12.070	6,038,629
2023-12-15	12.840	12.900	12.550	12.600	12.324	8,359,145
2023-12-14	13.240	13.340	12.830	12.840	12.559	13,554,800
2023-12-13	13.610	13.650	13.140	13.220	12.930	13,484,450
2023-12-12	13.460	13.770	13.360	13.700	13.400	15,379,160
2023-12-11	13.330	13.570	13.040	13.480	13.185	17,672,266
2023-12-08	13.770	14.440	13.630	13.830	13.527	20,173,708
2023-12-07	14.350	14.400	13.420	14.040	13.732	28,066,025
2023-12-06	14.690	16.140	14.270	14.910	14.583	40,841,975
2023-12-05	13.250	14.670	13.250	14.670	14.349	23,842,445
2023-12-04	13.190	13.530	13.150	13.340	13.048	9,074,739
2023-12-01	13.430	13.880	13.240	13.380	13.087	13,436,177
2023-11-30	13.030	13.680	13.020	13.590	13.292	14,394,603
2023-11-29	13.220	13.490	12.960	13.310	13.018	8,105,944
2023-11-28	13.250	13.330	13.000	13.180	12.891	6,708,728
2023-11-27	13.000	13.370	12.930	13.330	13.038	11,494,135
2023-11-24	12.760	13.880	12.760	13.120	12.833	10,356,500
2023-11-23	12.750	12.800	12.630	12.790	12.510	1,248,100
2023-11-22	12.690	12.810	12.680	12.740	12.461	1,147,700
2023-11-21	12.730	12.790	12.680	12.760	12.480	1,274,829
2023-11-20	12.640	12.760	12.580	12.760	12.480	1,542,900
2023-11-17	12.560	12.620	12.520	12.620	12.343	777,100
2023-11-16	12.630	12.690	12.560	12.560	12.285	800,500
2023-11-15	12.660	12.730	12.610	12.650	12.373	1,316,929
2023-11-14	12.800	12.800	12.590	12.660	12.383	1,109,300
2023-11-13	12.640	12.750	12.640	12.750	12.471	1,145,100
2023-11-10	12.630	12.670	12.550	12.650	12.373	819,200
2023-11-09	12.660	12.750	12.600	12.650	12.373	1,211,800
2023-11-08	12.730	12.830	12.630	12.680	12.402	1,345,400
2023-11-07	12.770	12.790	12.670	12.720	12.441	1,230,100
2023-11-06	12.840	12.950	12.730	12.780	12.500	1,237,300
2023-11-03	12.660	12.850	12.650	12.830	12.549	1,090,500
2023-11-02	12.760	12.870	12.630	12.730	12.451	1,048,100
2023-11-01	12.660	12.800	12.590	12.790	12.510	1,535,900
2023-10-31	12.620	12.670	12.510	12.630	12.353	854,900
2023-10-30	12.650	12.770	12.480	12.620	12.343	1,891,028

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.