Nongfu Spring Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.720 | 1.730 | 1.710 | 1.730 | 1.730 | 306,622 |
| 2026-07-23 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 359,020 |
| 2026-07-22 | 1.810 | 1.850 | 1.810 | 1.840 | 1.840 | 167,511 |
| 2026-07-21 | 1.810 | 1.840 | 1.810 | 1.810 | 1.810 | 537,279 |
| 2026-07-20 | 1.770 | 1.810 | 1.770 | 1.790 | 1.790 | 157,381 |
| 2026-07-17 | 1.810 | 1.830 | 1.770 | 1.780 | 1.780 | 74,815 |
| 2026-07-16 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 236,423 |
| 2026-07-15 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 238,776 |
| 2026-07-14 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 549,051 |
| 2026-07-13 | 1.720 | 1.740 | 1.720 | 1.730 | 1.730 | 228,506 |
| 2026-07-10 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 542,647 |
| 2026-07-09 | 1.730 | 1.730 | 1.710 | 1.730 | 1.730 | 84,037 |
| 2026-07-08 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 295,945 |
| 2026-07-07 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 165,575 |
| 2026-07-06 | 1.760 | 1.770 | 1.750 | 1.770 | 1.770 | 64,629 |
| 2026-07-03 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 143,964 |
| 2026-07-02 | 1.710 | 1.720 | 1.710 | 1.710 | 1.710 | 253,100 |
| 2026-07-01 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 272,835 |
| 2026-06-30 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 809,904 |
| 2026-06-29 | 1.830 | 1.860 | 1.810 | 1.810 | 1.810 | 789,378 |
| 2026-06-26 | 1.790 | 1.810 | 1.760 | 1.790 | 1.790 | 339,037 |
| 2026-06-25 | 1.820 | 1.850 | 1.810 | 1.810 | 1.810 | 456,454 |
| 2026-06-24 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 508,932 |
| 2026-06-23 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 18,911 |
| 2026-06-22 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 26,825 |
| 2026-06-19 | 1.740 | 1.770 | 1.740 | 1.740 | 1.740 | 39,111 |
| 2026-06-18 | 1.750 | 1.790 | 1.730 | 1.770 | 1.770 | 382,264 |
| 2026-06-17 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 616,124 |
| 2026-06-16 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 65,219 |
| 2026-06-15 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 230,831 |
| 2026-06-12 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 512,889 |
| 2026-06-11 | 1.780 | 1.790 | 1.780 | 1.780 | 1.780 | 150,688 |
| 2026-06-10 | 1.760 | 1.790 | 1.760 | 1.780 | 1.780 | 170,454 |
| 2026-06-09 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 141,871 |
| 2026-06-08 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 79,596 |
| 2026-06-05 | 1.780 | 1.780 | 1.760 | 1.780 | 1.780 | 250,911 |
| 2026-06-04 | 1.790 | 1.810 | 1.780 | 1.810 | 1.810 | 447,196 |
| 2026-06-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-06-02 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 151,166 |
| 2026-06-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-05-29 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 87,734 |
| 2026-05-28 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 227,245 |
| 2026-05-27 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 934,531 |
| 2026-05-26 | 1.810 | 1.840 | 1.810 | 1.830 | 1.830 | 440,648 |
| 2026-05-25 | 1.800 | 1.810 | 1.780 | 1.810 | 1.810 | 112,926 |
| 2026-05-22 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 84,167 |
| 2026-05-21 | 1.770 | 1.790 | 1.760 | 1.790 | 1.790 | 327,441 |
| 2026-05-20 | 1.800 | 1.830 | 1.790 | 1.830 | 1.784 | 146,674 |
| 2026-05-19 | 1.790 | 1.810 | 1.780 | 1.810 | 1.764 | 463,521 |
| 2026-05-18 | 1.790 | 1.810 | 1.780 | 1.810 | 1.764 | 805,700 |
| 2026-05-15 | 1.820 | 1.840 | 1.800 | 1.840 | 1.793 | 3,041,500 |
| 2026-05-14 | 1.880 | 1.890 | 1.860 | 1.870 | 1.823 | 179,861 |
| 2026-05-13 | 1.870 | 1.910 | 1.860 | 1.890 | 1.842 | 505,254 |
| 2026-05-12 | 1.910 | 1.910 | 1.890 | 1.900 | 1.852 | 143,010 |
| 2026-05-11 | 1.900 | 1.920 | 1.890 | 1.920 | 1.871 | 83,543 |
| 2026-05-08 | 1.900 | 1.930 | 1.890 | 1.930 | 1.881 | 137,051 |
| 2026-05-07 | 1.930 | 1.940 | 1.930 | 1.940 | 1.891 | 130,077 |
| 2026-05-06 | 1.900 | 1.950 | 1.890 | 1.920 | 1.871 | 83,357 |
| 2026-05-05 | 1.910 | 1.960 | 1.890 | 1.900 | 1.852 | 194,727 |
| 2026-05-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.910 | 0 |
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.