Springsnow Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.450	12.800	12.450	12.700	12.422	1,445,738
2023-10-26	12.500	12.560	12.370	12.490	12.216	1,030,061
2023-10-25	12.680	12.760	12.510	12.510	12.236	912,104
2023-10-24	12.250	12.750	12.180	12.660	12.383	2,649,381
2023-10-23	12.270	12.360	12.140	12.180	11.913	1,217,400
2023-10-20	12.300	12.340	12.200	12.250	11.982	956,800
2023-10-19	12.410	12.470	12.250	12.280	12.011	908,600
2023-10-18	12.540	12.540	12.360	12.420	12.148	1,004,200
2023-10-17	12.530	12.600	12.410	12.600	12.324	1,014,800
2023-10-16	12.490	12.560	12.290	12.550	12.275	1,619,900
2023-10-13	12.700	12.710	12.370	12.500	12.226	2,149,160
2023-10-12	12.500	12.750	12.500	12.700	12.422	1,171,440
2023-10-11	12.560	12.680	12.530	12.600	12.324	952,700
2023-10-10	12.590	12.770	12.550	12.560	12.285	827,700
2023-10-09	12.870	12.880	12.510	12.550	12.275	2,014,300
2023-09-28	12.930	12.950	12.850	12.880	12.598	1,132,081
2023-09-27	12.850	12.950	12.810	12.880	12.598	1,152,881
2023-09-26	12.860	12.970	12.840	12.890	12.608	958,800
2023-09-25	12.980	12.990	12.870	12.940	12.656	1,022,729
2023-09-22	12.900	13.020	12.810	12.980	12.696	1,068,229
2023-09-21	13.000	13.080	12.880	12.900	12.617	1,510,849
2023-09-20	13.010	13.230	13.010	13.070	12.784	1,881,149
2023-09-19	13.070	13.120	12.950	13.100	12.813	1,444,275
2023-09-18	12.980	13.100	12.870	13.070	12.784	1,464,649
2023-09-15	13.050	13.090	12.960	12.980	12.696	993,700
2023-09-14	13.110	13.110	12.950	13.000	12.715	1,422,900
2023-09-13	13.100	13.130	12.980	13.050	12.764	2,022,140
2023-09-12	12.910	13.100	12.860	13.090	12.803	2,140,800
2023-09-11	12.780	12.910	12.680	12.890	12.608	2,067,600
2023-09-08	12.670	12.800	12.620	12.780	12.500	1,167,629
2023-09-07	12.760	12.810	12.660	12.660	12.383	1,580,429
2023-09-06	12.800	12.820	12.660	12.740	12.461	1,162,900
2023-09-05	12.800	12.860	12.730	12.790	12.510	1,546,200
2023-09-04	12.800	12.860	12.650	12.850	12.568	1,821,200
2023-09-01	12.620	12.950	12.580	12.760	12.480	2,465,964
2023-08-31	12.650	12.670	12.480	12.630	12.353	1,459,522
2023-08-30	12.750	12.790	12.600	12.650	12.373	1,305,993
2023-08-29	12.390	12.760	12.380	12.750	12.471	2,359,800
2023-08-28	13.030	13.100	12.370	12.490	12.216	3,606,326
2023-08-25	12.520	13.030	12.450	12.640	12.363	3,350,433
2023-08-24	12.350	12.580	12.270	12.540	12.265	1,817,400
2023-08-23	12.480	12.530	12.350	12.380	12.109	1,192,185
2023-08-22	12.660	12.740	12.330	12.470	12.197	2,144,521
2023-08-21	12.560	12.790	12.550	12.610	12.334	1,596,900
2023-08-18	12.750	12.770	12.610	12.610	12.334	1,759,200
2023-08-17	12.700	12.820	12.540	12.750	12.471	1,564,194
2023-08-16	12.680	12.790	12.600	12.700	12.422	1,097,926
2023-08-15	12.830	12.830	12.640	12.680	12.402	953,000
2023-08-14	12.880	12.920	12.680	12.760	12.480	1,589,300
2023-08-11	13.110	13.150	12.890	12.900	12.617	1,756,352
2023-08-10	13.010	13.150	12.930	13.100	12.813	1,478,100
2023-08-09	13.130	13.130	12.950	12.950	12.666	1,397,600
2023-08-08	13.020	13.140	12.840	13.120	12.833	2,367,200
2023-08-07	13.150	13.150	12.960	13.020	12.735	2,358,578
2023-08-04	13.280	13.390	13.070	13.110	12.823	5,599,752
2023-08-03	13.410	13.610	13.240	13.530	13.234	6,232,000
2023-08-02	13.270	13.400	13.160	13.400	13.106	2,138,174
2023-08-01	13.380	13.540	13.290	13.340	13.048	2,626,692
2023-07-31	13.490	13.490	13.170	13.380	13.087	2,737,800
2023-07-28	13.030	13.300	13.020	13.260	12.969	2,064,669

← NewerPage 13 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.