Spring Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 58.410 | 58.990 | 56.370 | 58.480 | 58.480 | 5,997,402 |
| 2021-11-08 | 58.000 | 60.880 | 57.100 | 57.480 | 57.480 | 11,052,350 |
| 2021-11-05 | 56.010 | 56.800 | 55.400 | 56.030 | 56.030 | 2,139,161 |
| 2021-11-04 | 55.860 | 56.310 | 55.660 | 56.110 | 56.110 | 1,699,262 |
| 2021-11-03 | 56.800 | 57.500 | 55.830 | 56.180 | 56.180 | 2,359,999 |
| 2021-11-02 | 56.270 | 57.590 | 55.880 | 57.400 | 57.400 | 4,197,467 |
| 2021-11-01 | 58.310 | 58.700 | 55.670 | 56.410 | 56.410 | 4,899,659 |
| 2021-10-29 | 57.300 | 58.630 | 56.510 | 58.500 | 58.500 | 2,156,900 |
| 2021-10-28 | 56.830 | 58.280 | 56.740 | 57.390 | 57.390 | 2,001,089 |
| 2021-10-27 | 57.130 | 58.300 | 56.630 | 57.240 | 57.240 | 1,575,466 |
| 2021-10-26 | 57.290 | 58.800 | 57.160 | 57.330 | 57.330 | 1,930,238 |
| 2021-10-25 | 57.160 | 58.180 | 55.560 | 57.550 | 57.550 | 2,653,926 |
| 2021-10-22 | 57.520 | 58.390 | 56.690 | 57.730 | 57.730 | 2,230,497 |
| 2021-10-21 | 57.560 | 58.500 | 57.100 | 57.960 | 57.960 | 2,756,315 |
| 2021-10-20 | 58.200 | 58.370 | 56.130 | 57.700 | 57.700 | 3,864,902 |
| 2021-10-19 | 58.000 | 58.380 | 56.900 | 58.200 | 58.200 | 4,292,398 |
| 2021-10-18 | 60.150 | 60.400 | 58.340 | 58.870 | 58.870 | 4,622,123 |
| 2021-10-15 | 62.300 | 63.000 | 59.680 | 60.780 | 60.780 | 6,568,953 |
| 2021-10-14 | 58.990 | 63.630 | 58.530 | 61.520 | 61.520 | 7,370,703 |
← NewerPage 21 of 21 · 1,219 trading days
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.