Springsnow Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.030	13.300	13.020	13.260	12.969	2,064,669
2023-07-27	13.090	13.170	13.000	13.050	12.764	1,381,197
2023-07-26	12.950	13.100	12.930	13.090	12.803	1,671,900
2023-07-25	12.920	13.030	12.910	13.000	12.715	1,704,400
2023-07-24	12.890	12.980	12.740	12.860	12.578	1,499,194
2023-07-21	12.830	13.010	12.770	12.900	12.617	1,808,923
2023-07-20	12.780	12.880	12.770	12.830	12.549	1,378,129
2023-07-19	12.790	12.820	12.690	12.770	12.490	805,229
2023-07-18	12.800	12.810	12.660	12.770	12.490	872,358
2023-07-17	12.600	12.820	12.410	12.760	12.480	1,983,353
2023-07-14	12.940	12.940	12.860	12.880	12.598	1,115,998
2023-07-13	12.940	13.020	12.860	12.930	12.647	1,154,629
2023-07-12	12.950	13.010	12.900	12.920	12.637	856,800
2023-07-11	12.850	13.060	12.820	12.970	12.686	1,667,909
2023-07-10	12.810	12.920	12.810	12.850	12.568	819,700
2023-07-07	12.830	12.870	12.770	12.840	12.559	791,929
2023-07-06	12.860	12.910	12.770	12.830	12.549	790,700
2023-07-05	12.920	12.950	12.780	12.860	12.578	1,121,289
2023-07-04	12.930	12.930	12.780	12.880	12.598	978,779
2023-07-03	12.830	12.930	12.820	12.900	12.617	1,219,329
2023-06-30	12.630	12.850	12.610	12.830	12.549	1,258,808
2023-06-29	12.670	12.760	12.570	12.700	12.422	1,094,610
2023-06-28	12.610	12.680	12.480	12.670	12.392	1,214,581
2023-06-27	12.470	12.630	12.380	12.610	12.334	1,495,552
2023-06-26	12.760	12.760	12.450	12.500	12.226	1,435,600
2023-06-21	13.090	13.120	12.970	12.980	12.543	1,372,806
2023-06-20	13.140	13.150	13.070	13.100	12.659	1,459,482
2023-06-19	13.400	13.400	13.150	13.180	12.737	1,808,323
2023-06-16	13.350	13.400	13.300	13.340	12.891	1,341,123
2023-06-15	13.500	13.500	13.260	13.360	12.910	2,155,758
2023-06-14	13.380	13.570	13.320	13.530	13.075	1,963,223
2023-06-13	13.470	13.510	13.390	13.410	12.959	881,000
2023-06-12	13.510	13.510	13.260	13.470	13.017	1,512,094
2023-06-09	13.450	13.510	13.390	13.510	13.055	945,694
2023-06-08	13.360	13.540	13.320	13.470	13.017	1,272,628
2023-06-07	13.350	13.400	13.310	13.400	12.949	732,800
2023-06-06	13.440	13.510	13.330	13.360	12.910	1,197,700
2023-06-05	13.490	13.530	13.350	13.520	13.065	1,234,300
2023-06-02	13.480	13.530	13.410	13.490	13.036	1,107,200
2023-06-01	13.330	13.490	13.320	13.440	12.988	983,100
2023-05-31	13.420	13.540	13.310	13.370	12.920	940,500
2023-05-30	13.410	13.510	13.320	13.420	12.968	942,400
2023-05-29	13.560	13.560	13.410	13.470	13.017	1,422,694
2023-05-26	13.700	13.700	13.470	13.560	13.104	684,100
2023-05-25	13.620	13.700	13.450	13.610	13.152	1,515,329
2023-05-24	13.900	13.900	13.670	13.700	13.239	1,629,500
2023-05-23	13.820	13.950	13.750	13.920	13.452	1,930,558
2023-05-22	13.610	13.800	13.550	13.790	13.326	1,683,026
2023-05-19	13.550	13.640	13.450	13.610	13.152	1,191,129
2023-05-18	13.510	13.600	13.460	13.570	13.113	1,270,094
2023-05-17	13.310	13.490	13.310	13.460	13.007	983,300
2023-05-16	13.560	13.570	13.310	13.420	12.968	1,062,894
2023-05-15	13.420	13.490	13.260	13.430	12.978	816,394
2023-05-12	13.410	13.700	13.360	13.410	12.959	1,471,100
2023-05-11	13.300	13.470	13.210	13.400	12.949	1,170,506
2023-05-10	13.250	13.290	13.150	13.270	12.823	1,297,132
2023-05-09	13.330	13.330	13.140	13.190	12.746	2,112,200
2023-05-08	13.480	13.530	13.090	13.380	12.930	3,784,785
2023-05-05	13.650	13.790	13.540	13.740	13.278	1,713,746
2023-05-04	13.690	13.860	13.560	13.760	13.297	1,929,388

← NewerPage 14 of 21 · 1,217 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.