Spring Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	58.500	60.460	58.010	60.250	60.250	5,282,560
2022-02-08	57.960	59.900	57.300	58.550	58.550	4,242,078
2022-02-07	57.430	58.150	55.970	57.730	57.730	3,373,056
2022-01-28	57.900	58.250	55.170	56.850	56.850	3,554,460
2022-01-27	57.280	58.100	56.500	56.870	56.870	2,659,284
2022-01-26	57.780	59.090	56.700	57.620	57.620	3,754,013
2022-01-25	57.080	59.270	56.660	57.460	57.460	4,625,309
2022-01-24	56.010	57.880	55.010	57.090	57.090	3,420,000
2022-01-21	57.680	58.550	56.370	56.460	56.460	4,766,204
2022-01-20	57.460	58.180	56.550	56.800	56.800	3,511,066
2022-01-19	55.010	57.830	55.010	57.000	57.000	4,968,330
2022-01-18	54.760	56.200	54.110	55.410	55.410	2,334,131
2022-01-17	54.860	55.070	53.500	54.600	54.600	2,338,050
2022-01-14	55.030	55.100	53.880	54.530	54.530	1,984,596
2022-01-13	55.930	56.100	54.450	54.790	54.790	2,384,176
2022-01-12	55.550	57.180	55.510	55.940	55.940	2,201,688
2022-01-11	56.000	56.760	55.060	55.330	55.330	3,933,200
2022-01-10	55.590	56.510	54.380	56.270	56.270	3,372,845
2022-01-07	56.310	57.000	55.800	56.410	56.410	2,350,011
2022-01-06	57.000	57.340	55.980	56.550	56.550	2,128,326
2022-01-05	57.200	58.070	56.600	57.420	57.420	2,694,555
2022-01-04	57.100	57.960	55.000	57.400	57.400	4,257,285
2021-12-31	55.550	56.860	54.840	56.800	56.800	3,179,827
2021-12-30	56.100	57.570	55.120	55.950	55.950	4,084,503
2021-12-29	55.120	56.740	54.820	56.280	56.280	4,450,837
2021-12-28	55.000	55.550	54.280	55.260	55.260	2,393,032
2021-12-27	53.840	55.250	53.500	55.000	55.000	4,550,521
2021-12-24	52.910	54.240	52.560	53.670	53.670	3,884,871
2021-12-23	52.410	53.900	52.380	52.770	52.770	3,404,252
2021-12-22	52.680	53.060	52.340	52.410	52.410	2,135,190
2021-12-21	52.230	52.850	51.460	52.130	52.130	2,232,155
2021-12-20	51.110	52.370	51.060	52.090	52.090	3,592,456
2021-12-17	51.510	51.790	50.580	50.990	50.990	3,744,539
2021-12-16	51.920	52.150	51.200	51.840	51.840	3,360,056
2021-12-15	52.890	53.310	51.560	52.000	52.000	3,444,327
2021-12-14	53.220	53.970	52.250	52.980	52.980	4,303,026
2021-12-13	52.750	54.270	52.680	53.730	53.730	7,117,146
2021-12-10	55.350	55.650	52.390	52.390	52.390	12,342,043
2021-12-09	55.770	56.850	55.100	55.730	55.730	4,754,432
2021-12-08	55.840	56.350	55.420	55.660	55.660	2,387,134
2021-12-07	55.400	57.300	55.310	56.110	56.110	5,078,510
2021-12-06	56.000	56.200	54.510	55.000	55.000	4,127,466
2021-12-03	56.010	56.880	55.510	56.490	56.490	3,279,563
2021-12-02	55.500	56.490	54.900	55.810	55.810	2,333,940
2021-12-01	55.000	56.200	54.710	55.940	55.940	2,753,924
2021-11-30	54.990	55.970	54.670	55.000	55.000	3,163,042
2021-11-29	54.020	55.550	53.520	55.210	55.210	6,636,696
2021-11-26	55.790	57.150	54.300	56.060	56.060	5,247,876
2021-11-25	57.110	57.260	56.520	56.900	56.900	1,660,407
2021-11-24	57.860	57.910	56.890	57.450	57.450	1,995,952
2021-11-23	58.350	58.500	57.510	57.910	57.910	1,733,629
2021-11-22	57.620	58.400	56.590	58.170	58.170	3,234,027
2021-11-19	56.730	58.160	56.670	57.520	57.520	2,686,166
2021-11-18	58.200	58.520	56.310	56.730	56.730	3,320,945
2021-11-17	59.050	59.780	57.850	58.150	58.150	3,063,147
2021-11-16	59.560	60.240	59.010	59.460	59.460	2,071,604
2021-11-15	60.600	60.980	59.000	59.700	59.700	3,168,832
2021-11-12	59.100	60.940	58.630	60.750	60.750	3,957,766
2021-11-11	58.110	59.550	57.700	59.300	59.300	2,985,510
2021-11-10	58.700	58.700	56.900	57.890	57.890	2,724,628

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-09	0.2001 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.