Nongfu Spring Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.780	1.800	1.780	1.780	1.780	351,837
2026-10-19	1.740	1.750	1.710	1.710	1.710	16,615
2026-10-15	1.760	1.760	1.740	1.750	1.750	139,123
2026-10-14	1.780	1.780	1.760	1.770	1.770	21,531
2026-10-12	1.770	1.770	1.750	1.760	1.760	141,040
2026-10-09	1.760	1.780	1.760	1.780	1.780	295,567
2026-10-08	1.710	1.730	1.710	1.710	1.710	103,974
2026-10-07	1.700	1.710	1.670	1.710	1.710	89,723
2026-10-06	1.690	1.700	1.670	1.700	1.700	43,548
2026-10-05	1.680	1.710	1.680	1.700	1.700	42,307
2026-10-02	1.680	1.700	1.670	1.680	1.680	12,642
2026-10-01	1.720	1.730	1.700	1.710	1.710	60,412
2026-09-30	1.690	1.700	1.680	1.700	1.700	442,169
2026-09-29	1.690	1.690	1.680	1.680	1.680	278,965
2026-09-28	1.680	1.700	1.680	1.680	1.680	67,927
2026-09-25	1.630	1.660	1.620	1.640	1.640	196,619
2026-09-24	1.670	1.680	1.660	1.680	1.680	30,335
2026-09-23	1.660	1.800	1.650	1.670	1.670	144,533
2026-09-22	1.670	1.670	1.660	1.670	1.670	147,791
2026-09-21	1.660	1.680	1.660	1.680	1.680	7,490
2026-09-18	1.650	1.660	1.640	1.660	1.660	190,454
2026-09-17	1.660	1.690	1.660	1.680	1.680	254,861
2026-09-16	1.690	1.690	1.680	1.690	1.690	76,294
2026-09-15	1.700	1.700	1.680	1.700	1.700	87,526
2026-09-14	1.670	1.700	1.670	1.700	1.700	287,478
2026-09-11	1.680	1.680	1.670	1.680	1.680	68,740
2026-09-10	1.680	1.680	1.660	1.670	1.670	177,672
2026-09-09	1.720	1.780	1.700	1.710	1.710	98,812
2026-09-08	1.750	1.750	1.710	1.710	1.710	169,830
2026-09-07	1.770	1.780	1.740	1.780	1.780	158,470
2026-09-04	1.780	1.800	1.770	1.800	1.800	46,974
2026-09-03	1.770	1.770	1.750	1.770	1.770	29,842
2026-09-02	1.770	1.780	1.760	1.780	1.780	94,076
2026-09-01	1.800	1.800	1.750	1.760	1.760	259,348
2026-08-31	1.840	1.840	1.810	1.810	1.810	3,220
2026-08-28	1.830	1.850	1.820	1.820	1.820	191,318
2026-08-27	1.820	1.820	1.800	1.810	1.810	81,823
2026-08-26	1.800	1.840	1.790	1.820	1.820	144,339
2026-08-25	1.800	1.820	1.790	1.820	1.820	62,791
2026-08-24	1.780	1.800	1.780	1.800	1.800	102,178
2026-08-21	1.770	1.780	1.770	1.780	1.780	6,520
2026-08-20	1.780	1.790	1.770	1.770	1.770	152,243
2026-08-19	1.780	1.780	1.780	1.780	1.780	9,299
2026-08-18	1.780	1.790	1.760	1.790	1.790	113,583
2026-08-17	1.810	1.810	1.790	1.790	1.790	82,232
2026-08-14	1.800	1.810	1.800	1.810	1.810	134,037
2026-08-13	1.780	1.820	1.780	1.810	1.810	33,027
2026-08-12	1.810	1.810	1.810	1.810	1.810	0
2026-08-11	1.840	1.840	1.800	1.810	1.810	136,077
2026-08-10	1.870	1.870	1.830	1.850	1.850	56,436
2026-08-07	1.790	1.800	1.780	1.800	1.800	154,606
2026-08-06	1.780	1.810	1.770	1.810	1.810	215,411
2026-08-05	1.790	1.810	1.780	1.800	1.800	231,033
2026-08-04	1.820	1.840	1.810	1.820	1.820	179,436
2026-08-03	1.860	1.870	1.840	1.860	1.860	97,482
2026-07-31	1.880	1.880	1.850	1.880	1.880	470,938
2026-07-30	1.940	1.950	1.840	1.930	1.930	7,675,548
2026-07-29	1.740	1.740	1.740	1.740	1.740	0
2026-07-28	1.740	1.740	1.740	1.740	1.740	0
2026-07-27	1.740	1.750	1.720	1.740	1.740	100,173

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0464 CNY
2025-05-22	0.0352 CNY

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