Springsnow Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.060	16.370	15.650	16.000	15.359	5,534,017
2022-01-28	16.270	16.530	16.050	16.050	15.407	5,889,998
2022-01-27	16.200	16.680	15.960	16.030	15.388	7,230,474
2022-01-26	17.610	17.940	16.790	16.940	16.261	7,186,165
2022-01-25	18.360	18.600	17.300	17.520	16.818	10,128,597
2022-01-24	18.710	19.320	18.150	18.630	17.883	10,426,323
2022-01-21	20.110	20.130	18.670	18.980	18.219	14,807,696
2022-01-20	20.600	21.360	20.300	20.730	19.899	16,572,307
2022-01-19	20.200	21.390	19.820	20.430	19.611	19,579,740
2022-01-18	22.750	22.980	21.420	21.420	20.562	13,480,052
2022-01-17	22.030	24.980	21.550	23.800	22.846	28,079,324
2022-01-14	24.000	25.410	22.550	22.870	21.954	37,293,261
2022-01-13	22.000	23.100	21.700	23.100	22.174	22,885,283
2022-01-12	19.100	21.000	19.100	21.000	20.159	19,688,256
2022-01-11	20.120	20.200	18.910	19.090	18.325	16,079,027
2022-01-10	18.790	20.500	18.620	19.630	18.843	21,765,108
2022-01-07	18.840	20.290	18.680	19.210	18.440	28,914,350
2022-01-06	20.520	20.520	20.520	20.520	19.698	2,741,500
2022-01-05	25.700	25.770	21.170	22.800	21.886	40,713,043
2022-01-04	21.500	23.430	20.740	23.430	22.491	20,456,004
2021-12-31	19.360	21.300	18.710	21.300	20.446	19,498,890
2021-12-30	17.500	19.360	17.190	19.360	18.584	18,230,267
2021-12-29	17.420	18.350	17.390	17.600	16.895	15,327,152
2021-12-28	17.570	17.700	17.180	17.300	16.607	12,897,076
2021-12-27	17.010	18.490	16.550	17.970	17.250	19,524,142
2021-12-24	16.490	18.000	16.400	17.100	16.415	17,628,648
2021-12-23	16.420	17.200	16.420	16.630	15.964	10,260,620
2021-12-22	16.550	16.840	16.350	16.560	15.896	6,157,025
2021-12-21	16.160	16.620	16.160	16.570	15.906	5,793,103
2021-12-20	16.210	16.460	16.210	16.300	15.647	5,039,003
2021-12-17	16.800	16.990	16.230	16.230	15.580	8,535,167
2021-12-16	16.850	17.350	16.000	16.880	16.204	9,777,058
2021-12-15	17.210	17.360	16.800	17.060	16.376	10,294,271
2021-12-14	16.560	18.220	16.430	17.510	16.808	17,580,530
2021-12-13	17.000	17.030	16.500	16.700	16.031	9,246,648
2021-12-10	16.520	17.230	16.430	17.000	16.319	13,019,155
2021-12-09	16.500	17.250	16.440	16.600	15.935	14,768,516
2021-12-08	17.120	17.600	16.690	16.880	16.204	19,599,559
2021-12-07	15.600	17.120	15.400	17.120	16.434	16,494,234
2021-12-06	15.080	16.560	14.900	15.560	14.937	7,678,429
2021-12-03	14.930	15.080	14.920	15.050	14.447	2,677,319
2021-12-02	15.000	15.220	14.930	14.980	14.380	3,837,322
2021-12-01	14.950	15.100	14.870	15.080	14.476	2,925,336
2021-11-30	15.250	15.350	14.850	14.940	14.341	5,031,245
2021-11-29	14.980	15.390	14.860	15.220	14.610	3,680,439
2021-11-26	15.710	15.730	15.200	15.210	14.601	6,608,423
2021-11-25	15.650	15.970	15.610	15.780	15.148	6,384,021
2021-11-24	15.460	15.680	15.280	15.650	15.023	5,811,462
2021-11-23	15.640	15.750	15.350	15.410	14.793	5,034,028
2021-11-22	15.580	15.860	15.430	15.650	15.023	5,709,316
2021-11-19	15.500	15.680	15.140	15.500	14.879	7,147,931
2021-11-18	16.140	16.230	15.610	15.610	14.985	7,858,223
2021-11-17	16.110	16.250	15.820	16.090	15.445	8,729,859
2021-11-16	16.120	16.900	16.030	16.360	15.704	13,254,917
2021-11-15	15.720	16.400	15.720	16.240	15.589	13,217,977
2021-11-12	16.000	16.970	15.830	15.880	15.244	12,271,683
2021-11-11	15.950	16.000	15.550	15.610	14.985	6,793,744
2021-11-10	15.770	16.100	15.520	15.930	15.292	7,586,944
2021-11-09	15.210	16.750	15.200	15.880	15.244	11,306,723
2021-11-08	15.760	15.810	15.080	15.280	14.668	10,930,071

← NewerPage 20 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.