Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	29.500	29.500	28.200	28.950	27.595	12,439,610
2024-08-07	29.900	30.150	29.300	29.700	28.310	7,849,516
2024-08-06	30.800	30.800	29.850	29.850	28.453	6,538,768
2024-08-05	29.650	30.750	29.350	30.450	29.025	8,501,275
2024-08-02	29.600	30.100	29.250	30.000	28.596	7,651,740
2024-08-01	30.100	30.400	29.350	29.800	28.405	7,397,225
2024-07-31	30.400	30.600	29.700	30.450	29.025	6,875,222
2024-07-30	30.400	30.400	29.350	29.600	28.215	15,574,490
2024-07-29	30.800	30.900	29.950	30.400	28.977	6,495,664
2024-07-26	31.150	31.450	30.400	30.550	29.120	8,586,188
2024-07-25	30.750	31.350	30.250	30.850	29.406	15,857,130
2024-07-24	32.800	32.800	30.400	30.750	29.311	24,581,439
2024-07-23	34.400	34.900	33.100	33.100	31.551	10,163,480
2024-07-22	33.700	34.650	33.700	34.400	32.790	9,884,731
2024-07-19	35.000	35.300	33.550	33.750	32.171	12,012,180
2024-07-18	33.500	35.900	33.500	35.350	33.696	26,152,971
2024-07-17	32.550	33.450	32.500	33.200	31.646	9,165,595
2024-07-16	32.950	33.000	32.200	32.550	31.027	14,111,470
2024-07-15	34.950	35.000	33.350	33.500	31.932	11,764,790
2024-07-12	34.700	35.100	34.450	35.100	33.457	6,781,383
2024-07-11	35.050	35.250	34.400	34.700	33.076	12,794,910
2024-07-10	35.000	36.500	35.000	35.250	33.600	16,125,430
2024-07-09	33.350	34.750	33.350	33.750	32.171	15,865,730
2024-07-08	34.100	34.100	32.400	33.300	31.742	28,877,090
2024-07-05	35.100	35.750	34.250	34.550	32.933	8,154,034
2024-07-04	35.600	36.100	35.100	35.450	33.791	6,862,829
2024-07-03	35.700	35.900	35.150	35.650	33.982	7,354,969
2024-07-02	36.750	36.750	35.500	35.700	34.029	11,047,510
2024-06-28	36.600	37.550	36.400	37.050	35.316	8,215,747
2024-06-27	39.650	39.850	36.900	37.100	35.364	12,960,870
2024-06-26	39.000	40.250	39.000	40.050	38.176	2,988,378
2024-06-25	40.250	40.300	39.350	39.600	37.747	4,159,221
2024-06-24	40.150	40.200	39.550	40.150	38.271	2,394,000
2024-06-21	40.400	40.850	39.950	40.150	38.271	6,715,035
2024-06-20	40.900	41.250	40.650	41.100	39.177	3,200,477
2024-06-19	40.200	41.300	40.000	41.200	39.272	4,643,094
2024-06-18	39.900	40.200	39.450	40.000	38.128	3,104,830
2024-06-17	39.800	39.950	39.400	39.750	37.890	2,750,000
2024-06-14	39.700	40.100	39.150	39.900	38.033	3,998,423
2024-06-13	40.400	40.500	39.750	40.050	38.176	4,463,701
2024-06-12	40.100	40.400	39.600	39.850	37.985	5,104,707
2024-06-11	40.300	41.000	40.250	40.400	38.509	7,084,488
2024-06-07	42.150	42.150	41.300	41.350	39.415	2,933,394
2024-06-06	41.700	42.300	41.550	41.800	39.844	2,089,197
2024-06-05	41.950	42.150	41.300	41.450	39.510	3,086,981
2024-06-04	41.750	41.900	40.900	41.650	39.701	5,558,314
2024-06-03	41.600	42.400	41.600	41.950	39.987	4,739,711
2024-05-31	42.400	42.700	41.300	41.600	39.653	7,585,613
2024-05-30	42.550	42.650	41.900	42.200	40.225	4,175,513
2024-05-29	43.100	43.200	42.550	42.550	40.559	4,223,921
2024-05-28	43.650	43.750	43.300	43.450	41.417	2,576,600
2024-05-27	43.350	44.000	43.200	43.700	41.655	1,254,984
2024-05-24	44.450	44.600	43.100	43.350	41.321	2,915,292
2024-05-23	45.000	45.300	44.450	44.750	42.656	2,446,377
2024-05-22	46.200	46.400	45.500	45.700	42.780	3,165,128
2024-05-21	46.200	46.450	45.450	45.650	42.733	2,388,995
2024-05-20	46.400	46.750	46.400	46.650	43.669	2,644,126
2024-05-17	45.950	46.550	45.950	46.400	43.435	5,273,968
2024-05-16	46.400	46.400	45.650	46.150	43.201	4,726,265
2024-05-14	46.250	46.700	46.050	46.050	43.107	3,793,619

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.1300 HKD
2025-05-22	0.8200 HKD
2024-05-23	0.8200 HKD
2023-05-18	0.7700 HKD
2022-06-16	0.5297 HKD
2021-06-29	0.2044 HKD

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