Springsnow Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.330 | 8.520 | 8.330 | 8.490 | 8.304 | 3,521,227 |
| 2024-10-24 | 8.310 | 8.360 | 8.270 | 8.340 | 8.157 | 2,291,301 |
| 2024-10-23 | 8.400 | 8.410 | 8.300 | 8.350 | 8.167 | 4,645,800 |
| 2024-10-22 | 8.240 | 8.550 | 8.200 | 8.490 | 8.304 | 5,454,300 |
| 2024-10-21 | 8.230 | 8.250 | 8.170 | 8.240 | 8.059 | 3,109,386 |
| 2024-10-18 | 8.130 | 8.260 | 8.030 | 8.190 | 8.011 | 3,555,229 |
| 2024-10-17 | 8.190 | 8.230 | 8.060 | 8.080 | 7.903 | 3,026,475 |
| 2024-10-16 | 8.090 | 8.220 | 8.050 | 8.150 | 7.971 | 3,062,075 |
| 2024-10-15 | 8.250 | 8.360 | 8.120 | 8.130 | 7.952 | 2,617,400 |
| 2024-10-14 | 8.250 | 8.310 | 8.030 | 8.260 | 8.079 | 3,067,300 |
| 2024-10-11 | 8.460 | 8.510 | 8.040 | 8.120 | 7.942 | 4,014,200 |
| 2024-10-10 | 8.350 | 8.620 | 8.350 | 8.450 | 8.265 | 4,549,800 |
| 2024-10-09 | 9.000 | 9.180 | 8.330 | 8.330 | 8.147 | 6,000,586 |
| 2024-10-08 | 9.700 | 9.770 | 8.750 | 9.250 | 9.047 | 10,979,001 |
| 2024-09-30 | 8.650 | 8.940 | 8.350 | 8.890 | 8.695 | 8,549,500 |
| 2024-09-27 | 8.110 | 8.280 | 8.040 | 8.280 | 8.099 | 3,039,500 |
| 2024-09-26 | 7.770 | 8.050 | 7.750 | 8.050 | 7.874 | 4,386,600 |
| 2024-09-25 | 7.830 | 7.930 | 7.740 | 7.760 | 7.590 | 3,184,100 |
| 2024-09-24 | 7.650 | 7.770 | 7.640 | 7.770 | 7.600 | 1,446,500 |
| 2024-09-23 | 7.600 | 7.680 | 7.560 | 7.600 | 7.433 | 1,101,129 |
| 2024-09-20 | 7.690 | 7.690 | 7.570 | 7.610 | 7.443 | 921,699 |
| 2024-09-19 | 7.390 | 7.720 | 7.350 | 7.690 | 7.522 | 2,579,200 |
| 2024-09-18 | 7.520 | 7.520 | 7.250 | 7.370 | 7.209 | 1,545,400 |
| 2024-09-13 | 7.660 | 7.660 | 7.470 | 7.470 | 7.306 | 1,070,500 |
| 2024-09-12 | 7.650 | 7.710 | 7.580 | 7.600 | 7.433 | 787,700 |
| 2024-09-11 | 7.750 | 7.770 | 7.600 | 7.640 | 7.473 | 1,008,700 |
| 2024-09-10 | 7.670 | 7.790 | 7.650 | 7.750 | 7.580 | 1,419,600 |
| 2024-09-09 | 7.500 | 7.700 | 7.420 | 7.690 | 7.522 | 1,646,600 |
| 2024-09-06 | 7.720 | 7.760 | 7.550 | 7.560 | 7.394 | 1,456,000 |
| 2024-09-05 | 7.640 | 7.720 | 7.600 | 7.720 | 7.551 | 1,323,300 |
| 2024-09-04 | 7.610 | 7.710 | 7.600 | 7.620 | 7.453 | 1,333,300 |
| 2024-09-03 | 7.550 | 7.680 | 7.510 | 7.660 | 7.492 | 1,358,200 |
| 2024-09-02 | 7.560 | 7.690 | 7.540 | 7.580 | 7.414 | 1,877,400 |
| 2024-08-30 | 7.400 | 7.690 | 7.360 | 7.540 | 7.375 | 1,983,600 |
| 2024-08-29 | 7.350 | 7.440 | 7.350 | 7.420 | 7.257 | 904,500 |
| 2024-08-28 | 7.540 | 7.540 | 7.220 | 7.410 | 7.248 | 947,700 |
| 2024-08-27 | 7.400 | 7.500 | 7.320 | 7.350 | 7.189 | 1,086,100 |
| 2024-08-26 | 7.250 | 7.480 | 7.250 | 7.420 | 7.257 | 1,475,800 |
| 2024-08-23 | 7.280 | 7.310 | 7.200 | 7.240 | 7.081 | 1,225,400 |
| 2024-08-22 | 7.350 | 7.560 | 7.300 | 7.300 | 7.140 | 1,767,800 |
| 2024-08-21 | 7.410 | 7.410 | 7.320 | 7.350 | 7.189 | 1,143,900 |
| 2024-08-20 | 7.460 | 7.510 | 7.400 | 7.410 | 7.248 | 1,388,000 |
| 2024-08-19 | 7.600 | 7.620 | 7.480 | 7.500 | 7.336 | 1,902,500 |
| 2024-08-16 | 7.660 | 7.780 | 7.580 | 7.640 | 7.473 | 2,059,974 |
| 2024-08-15 | 7.640 | 7.740 | 7.620 | 7.670 | 7.502 | 1,844,500 |
| 2024-08-14 | 7.740 | 7.760 | 7.640 | 7.690 | 7.522 | 1,480,600 |
| 2024-08-13 | 7.780 | 7.800 | 7.660 | 7.750 | 7.580 | 2,158,800 |
| 2024-08-12 | 7.760 | 7.830 | 7.670 | 7.810 | 7.639 | 2,639,663 |
| 2024-08-09 | 7.990 | 8.030 | 7.770 | 7.770 | 7.600 | 5,545,600 |
| 2024-08-08 | 7.660 | 8.420 | 7.570 | 8.060 | 7.883 | 8,087,463 |
| 2024-08-07 | 7.700 | 7.740 | 7.600 | 7.650 | 7.482 | 918,100 |
| 2024-08-06 | 7.540 | 7.700 | 7.520 | 7.680 | 7.512 | 1,638,600 |
| 2024-08-05 | 7.580 | 7.720 | 7.480 | 7.500 | 7.336 | 2,212,858 |
| 2024-08-02 | 7.590 | 7.710 | 7.550 | 7.600 | 7.433 | 1,515,100 |
| 2024-08-01 | 7.650 | 7.800 | 7.580 | 7.610 | 7.443 | 1,545,200 |
| 2024-07-31 | 7.450 | 7.650 | 7.430 | 7.650 | 7.482 | 1,880,129 |
| 2024-07-30 | 7.340 | 7.460 | 7.330 | 7.450 | 7.287 | 1,239,300 |
| 2024-07-29 | 7.360 | 7.420 | 7.310 | 7.340 | 7.179 | 1,400,929 |
| 2024-07-26 | 7.290 | 7.440 | 7.290 | 7.380 | 7.218 | 1,495,958 |
| 2024-07-25 | 7.240 | 7.400 | 7.150 | 7.330 | 7.169 | 1,582,900 |
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.