Springsnow Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.650 | 8.730 | 8.520 | 8.640 | 8.451 | 3,711,895 |
| 2025-01-17 | 8.600 | 8.730 | 8.500 | 8.610 | 8.421 | 3,893,700 |
| 2025-01-16 | 8.540 | 8.750 | 8.540 | 8.640 | 8.451 | 5,253,900 |
| 2025-01-15 | 8.610 | 8.680 | 8.480 | 8.550 | 8.363 | 3,968,300 |
| 2025-01-14 | 8.210 | 8.580 | 8.210 | 8.580 | 8.392 | 5,685,129 |
| 2025-01-13 | 8.080 | 8.230 | 7.910 | 8.200 | 8.020 | 4,602,400 |
| 2025-01-10 | 8.590 | 8.590 | 8.200 | 8.200 | 8.020 | 5,894,694 |
| 2025-01-09 | 8.230 | 8.870 | 8.230 | 8.600 | 8.412 | 8,372,840 |
| 2025-01-08 | 8.200 | 9.030 | 8.200 | 8.570 | 8.382 | 12,730,422 |
| 2025-01-07 | 8.120 | 8.240 | 8.040 | 8.210 | 8.030 | 3,961,540 |
| 2025-01-06 | 8.310 | 8.370 | 8.030 | 8.120 | 7.942 | 5,821,600 |
| 2025-01-03 | 9.120 | 9.120 | 8.430 | 8.470 | 8.284 | 9,392,904 |
| 2025-01-02 | 9.000 | 9.290 | 8.800 | 9.090 | 8.891 | 9,923,776 |
| 2024-12-31 | 9.000 | 9.220 | 8.830 | 9.000 | 8.803 | 7,059,351 |
| 2024-12-30 | 9.200 | 9.200 | 8.930 | 9.070 | 8.871 | 5,951,051 |
| 2024-12-27 | 9.340 | 9.450 | 9.020 | 9.290 | 9.086 | 8,694,929 |
| 2024-12-26 | 8.800 | 9.270 | 8.800 | 9.090 | 8.891 | 8,224,529 |
| 2024-12-25 | 9.150 | 9.210 | 8.670 | 8.830 | 8.637 | 7,564,000 |
| 2024-12-24 | 8.850 | 9.300 | 8.680 | 9.270 | 9.067 | 10,497,200 |
| 2024-12-23 | 9.520 | 9.580 | 8.800 | 8.840 | 8.646 | 12,057,921 |
| 2024-12-20 | 9.300 | 9.680 | 9.260 | 9.520 | 9.311 | 9,485,121 |
| 2024-12-19 | 9.360 | 9.490 | 9.100 | 9.330 | 9.126 | 10,076,612 |
| 2024-12-18 | 9.700 | 9.900 | 9.430 | 9.490 | 9.282 | 11,778,800 |
| 2024-12-17 | 10.180 | 10.420 | 9.690 | 9.800 | 9.585 | 17,433,400 |
| 2024-12-16 | 10.590 | 10.740 | 10.130 | 10.200 | 9.977 | 18,363,100 |
| 2024-12-13 | 10.800 | 11.300 | 10.440 | 10.460 | 10.231 | 27,166,357 |
| 2024-12-12 | 10.230 | 11.050 | 10.030 | 10.680 | 10.446 | 31,416,092 |
| 2024-12-11 | 9.880 | 10.490 | 9.600 | 10.180 | 9.957 | 31,456,098 |
| 2024-12-10 | 9.830 | 10.480 | 9.630 | 10.150 | 9.928 | 35,661,946 |
| 2024-12-09 | 9.400 | 9.800 | 9.270 | 9.530 | 9.321 | 9,406,200 |
| 2024-12-06 | 9.390 | 9.550 | 9.280 | 9.360 | 9.155 | 6,467,098 |
| 2024-12-05 | 9.440 | 9.600 | 9.280 | 9.380 | 9.174 | 8,822,300 |
| 2024-12-04 | 9.350 | 10.000 | 9.290 | 9.540 | 9.331 | 13,543,771 |
| 2024-12-03 | 9.450 | 9.620 | 9.300 | 9.410 | 9.204 | 7,687,026 |
| 2024-12-02 | 9.370 | 9.540 | 9.290 | 9.390 | 9.184 | 8,035,771 |
| 2024-11-29 | 9.260 | 9.410 | 9.180 | 9.310 | 9.106 | 12,319,500 |
| 2024-11-28 | 9.000 | 9.260 | 8.960 | 9.220 | 9.018 | 6,789,600 |
| 2024-11-27 | 8.940 | 9.010 | 8.660 | 9.000 | 8.803 | 4,376,200 |
| 2024-11-26 | 8.880 | 9.090 | 8.880 | 8.960 | 8.764 | 4,693,394 |
| 2024-11-25 | 8.640 | 8.940 | 8.640 | 8.880 | 8.685 | 2,960,200 |
| 2024-11-22 | 8.960 | 9.040 | 8.650 | 8.650 | 8.460 | 3,061,300 |
| 2024-11-21 | 8.930 | 9.000 | 8.890 | 8.970 | 8.773 | 2,788,600 |
| 2024-11-20 | 8.720 | 8.950 | 8.710 | 8.950 | 8.754 | 2,989,400 |
| 2024-11-19 | 8.600 | 8.770 | 8.550 | 8.760 | 8.568 | 2,919,600 |
| 2024-11-18 | 8.830 | 8.900 | 8.510 | 8.610 | 8.421 | 3,306,700 |
| 2024-11-15 | 8.870 | 8.980 | 8.760 | 8.770 | 8.578 | 3,042,900 |
| 2024-11-14 | 9.020 | 9.030 | 8.840 | 8.870 | 8.676 | 2,787,500 |
| 2024-11-13 | 8.990 | 9.060 | 8.800 | 9.030 | 8.832 | 3,199,800 |
| 2024-11-12 | 9.010 | 9.200 | 8.990 | 9.060 | 8.861 | 5,375,629 |
| 2024-11-11 | 8.880 | 9.010 | 8.810 | 8.990 | 8.793 | 4,170,300 |
| 2024-11-08 | 9.100 | 9.220 | 8.890 | 8.960 | 8.764 | 5,561,400 |
| 2024-11-07 | 8.830 | 9.170 | 8.810 | 9.130 | 8.930 | 7,408,122 |
| 2024-11-06 | 8.820 | 8.890 | 8.710 | 8.820 | 8.627 | 4,042,300 |
| 2024-11-05 | 8.760 | 8.820 | 8.680 | 8.810 | 8.617 | 4,591,698 |
| 2024-11-04 | 8.630 | 8.800 | 8.540 | 8.780 | 8.588 | 3,467,537 |
| 2024-11-01 | 8.710 | 8.850 | 8.550 | 8.590 | 8.402 | 4,466,400 |
| 2024-10-31 | 8.580 | 8.700 | 8.540 | 8.700 | 8.509 | 2,905,050 |
| 2024-10-30 | 8.580 | 8.730 | 8.520 | 8.600 | 8.412 | 3,158,750 |
| 2024-10-29 | 8.790 | 8.880 | 8.540 | 8.590 | 8.402 | 3,899,800 |
| 2024-10-28 | 8.540 | 8.820 | 8.500 | 8.820 | 8.627 | 4,438,500 |
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.