Springsnow Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9.860 | 9.890 | 9.280 | 9.450 | 9.243 | 19,127,482 |
| 2025-04-22 | 9.800 | 10.220 | 9.680 | 9.950 | 9.732 | 18,584,811 |
| 2025-04-21 | 9.460 | 10.350 | 9.210 | 10.030 | 9.810 | 26,021,836 |
| 2025-04-18 | 9.470 | 10.230 | 9.340 | 9.740 | 9.527 | 23,318,229 |
| 2025-04-17 | 9.400 | 9.650 | 9.230 | 9.580 | 9.370 | 15,990,200 |
| 2025-04-16 | 9.120 | 9.650 | 8.820 | 9.320 | 9.116 | 14,008,594 |
| 2025-04-15 | 9.140 | 9.350 | 9.080 | 9.180 | 8.979 | 9,186,300 |
| 2025-04-14 | 8.880 | 9.500 | 8.880 | 9.200 | 8.998 | 10,173,400 |
| 2025-04-11 | 8.920 | 9.050 | 8.810 | 8.870 | 8.676 | 6,225,100 |
| 2025-04-10 | 8.600 | 9.260 | 8.520 | 9.000 | 8.803 | 16,212,500 |
| 2025-04-09 | 8.490 | 8.800 | 8.160 | 8.680 | 8.490 | 13,346,129 |
| 2025-04-08 | 8.050 | 8.580 | 8.050 | 8.580 | 8.392 | 12,526,563 |
| 2025-04-07 | 8.590 | 8.600 | 7.990 | 8.090 | 7.913 | 10,949,829 |
| 2025-04-03 | 8.550 | 8.790 | 8.520 | 8.760 | 8.568 | 4,982,700 |
| 2025-04-02 | 8.560 | 8.640 | 8.530 | 8.580 | 8.392 | 1,762,200 |
| 2025-04-01 | 8.410 | 8.650 | 8.410 | 8.560 | 8.372 | 4,237,600 |
| 2025-03-31 | 8.560 | 8.590 | 8.340 | 8.400 | 8.216 | 4,758,400 |
| 2025-03-28 | 8.760 | 8.780 | 8.580 | 8.600 | 8.412 | 3,534,900 |
| 2025-03-27 | 8.830 | 8.920 | 8.700 | 8.780 | 8.588 | 4,149,300 |
| 2025-03-26 | 8.660 | 9.000 | 8.630 | 8.870 | 8.676 | 6,844,400 |
| 2025-03-25 | 8.750 | 8.770 | 8.570 | 8.730 | 8.539 | 4,989,822 |
| 2025-03-24 | 8.950 | 9.030 | 8.570 | 8.780 | 8.588 | 6,689,800 |
| 2025-03-21 | 9.060 | 9.070 | 8.900 | 8.980 | 8.783 | 3,816,600 |
| 2025-03-20 | 9.100 | 9.170 | 9.030 | 9.060 | 8.861 | 3,720,100 |
| 2025-03-19 | 9.080 | 9.200 | 9.040 | 9.100 | 8.901 | 4,228,000 |
| 2025-03-18 | 9.140 | 9.160 | 9.030 | 9.120 | 8.920 | 3,878,600 |
| 2025-03-17 | 9.200 | 9.260 | 9.080 | 9.110 | 8.910 | 6,878,800 |
| 2025-03-14 | 8.850 | 9.150 | 8.850 | 9.150 | 8.950 | 8,407,200 |
| 2025-03-13 | 8.950 | 9.090 | 8.790 | 8.910 | 8.715 | 5,116,200 |
| 2025-03-12 | 8.900 | 8.950 | 8.830 | 8.880 | 8.685 | 3,595,600 |
| 2025-03-11 | 8.700 | 8.910 | 8.680 | 8.910 | 8.715 | 4,975,200 |
| 2025-03-10 | 8.710 | 8.840 | 8.710 | 8.830 | 8.637 | 3,932,400 |
| 2025-03-07 | 8.820 | 8.830 | 8.670 | 8.720 | 8.529 | 3,054,594 |
| 2025-03-06 | 8.700 | 8.820 | 8.620 | 8.790 | 8.597 | 4,378,623 |
| 2025-03-05 | 8.890 | 8.930 | 8.580 | 8.700 | 8.509 | 4,713,100 |
| 2025-03-04 | 8.670 | 8.770 | 8.640 | 8.770 | 8.578 | 3,057,800 |
| 2025-03-03 | 8.740 | 8.830 | 8.650 | 8.720 | 8.529 | 3,695,300 |
| 2025-02-28 | 8.880 | 8.950 | 8.660 | 8.700 | 8.509 | 4,091,694 |
| 2025-02-27 | 8.760 | 8.920 | 8.760 | 8.880 | 8.685 | 5,283,800 |
| 2025-02-26 | 8.720 | 8.790 | 8.680 | 8.780 | 8.588 | 2,890,794 |
| 2025-02-25 | 8.720 | 8.780 | 8.630 | 8.680 | 8.490 | 2,750,400 |
| 2025-02-24 | 8.660 | 8.840 | 8.660 | 8.740 | 8.549 | 3,873,600 |
| 2025-02-21 | 8.760 | 8.790 | 8.590 | 8.660 | 8.470 | 3,806,300 |
| 2025-02-20 | 8.700 | 8.810 | 8.670 | 8.760 | 8.568 | 3,068,500 |
| 2025-02-19 | 8.610 | 8.690 | 8.530 | 8.690 | 8.500 | 2,577,900 |
| 2025-02-18 | 8.890 | 8.930 | 8.550 | 8.590 | 8.402 | 4,990,400 |
| 2025-02-17 | 8.780 | 8.950 | 8.720 | 8.910 | 8.715 | 5,543,600 |
| 2025-02-14 | 8.800 | 8.900 | 8.750 | 8.770 | 8.578 | 3,513,200 |
| 2025-02-13 | 8.850 | 8.960 | 8.810 | 8.850 | 8.656 | 4,252,300 |
| 2025-02-12 | 8.870 | 8.940 | 8.810 | 8.900 | 8.705 | 4,180,800 |
| 2025-02-11 | 9.200 | 9.200 | 8.840 | 8.890 | 8.695 | 8,669,900 |
| 2025-02-10 | 8.680 | 9.390 | 8.660 | 9.200 | 8.998 | 11,959,900 |
| 2025-02-07 | 8.610 | 8.750 | 8.500 | 8.670 | 8.480 | 4,216,858 |
| 2025-02-06 | 8.570 | 8.600 | 8.470 | 8.600 | 8.412 | 3,526,600 |
| 2025-02-05 | 8.540 | 8.620 | 8.480 | 8.540 | 8.353 | 3,488,500 |
| 2025-01-27 | 8.530 | 8.820 | 8.520 | 8.540 | 8.353 | 3,894,700 |
| 2025-01-24 | 8.450 | 8.550 | 8.380 | 8.500 | 8.314 | 3,773,700 |
| 2025-01-23 | 8.420 | 8.620 | 8.420 | 8.450 | 8.265 | 3,824,585 |
| 2025-01-22 | 8.590 | 8.640 | 8.400 | 8.400 | 8.216 | 3,930,000 |
| 2025-01-21 | 8.840 | 8.850 | 8.580 | 8.660 | 8.470 | 4,714,700 |
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.