Nongfu Spring Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.960 | 1.960 | 1.960 | 1.960 | 1.910 | 0 |
| 2026-04-30 | 1.960 | 1.970 | 1.950 | 1.960 | 1.910 | 265,706 |
| 2026-04-29 | 1.960 | 2.000 | 1.960 | 2.000 | 1.949 | 309,460 |
| 2026-04-28 | 1.920 | 1.940 | 1.920 | 1.920 | 1.871 | 377,562 |
| 2026-04-27 | 1.900 | 1.930 | 1.900 | 1.920 | 1.871 | 307,584 |
| 2026-04-24 | 1.960 | 1.960 | 1.920 | 1.920 | 1.871 | 180,621 |
| 2026-04-23 | 1.950 | 1.960 | 1.940 | 1.960 | 1.910 | 1,199,014 |
| 2026-04-22 | 1.980 | 2.000 | 1.970 | 1.970 | 1.920 | 520,668 |
| 2026-04-21 | 2.000 | 2.020 | 1.990 | 2.000 | 1.949 | 719,537 |
| 2026-04-20 | 1.970 | 2.020 | 1.970 | 1.990 | 1.940 | 695,167 |
| 2026-04-17 | 1.880 | 1.890 | 1.860 | 1.880 | 1.832 | 91,966 |
| 2026-04-16 | 1.900 | 1.980 | 1.880 | 1.930 | 1.881 | 340,929 |
| 2026-04-10 | 1.960 | 1.960 | 1.940 | 1.940 | 1.891 | 58,307 |
| 2026-04-09 | 1.980 | 1.980 | 1.950 | 1.970 | 1.920 | 59,320 |
| 2026-04-08 | 1.990 | 2.000 | 1.980 | 1.980 | 1.930 | 320,216 |
| 2026-04-07 | 1.950 | 1.960 | 1.950 | 1.960 | 1.910 | 34,316 |
| 2026-04-03 | 1.960 | 1.960 | 1.950 | 1.950 | 1.901 | 10,094 |
| 2026-04-02 | 1.970 | 1.990 | 1.950 | 1.950 | 1.901 | 105,696 |
| 2026-04-01 | 2.020 | 2.020 | 1.960 | 1.960 | 1.910 | 549,064 |
| 2026-03-31 | 1.930 | 1.970 | 1.930 | 1.930 | 1.881 | 700,324 |
| 2026-03-30 | 1.880 | 1.900 | 1.870 | 1.890 | 1.842 | 120,062 |
| 2026-03-27 | 1.870 | 1.900 | 1.870 | 1.870 | 1.823 | 207,470 |
| 2026-03-26 | 1.880 | 1.890 | 1.830 | 1.830 | 1.784 | 138,913 |
| 2026-03-25 | 1.920 | 1.940 | 1.880 | 1.880 | 1.832 | 1,864,726 |
| 2026-03-24 | 1.720 | 1.760 | 1.720 | 1.750 | 1.706 | 106,417 |
| 2026-03-23 | 1.740 | 1.750 | 1.700 | 1.720 | 1.676 | 117,660 |
| 2026-03-20 | 1.780 | 1.800 | 1.770 | 1.790 | 1.745 | 534,264 |
| 2026-03-19 | 1.790 | 1.810 | 1.790 | 1.800 | 1.754 | 373 |
| 2026-03-18 | 1.790 | 1.800 | 1.780 | 1.790 | 1.745 | 83,257 |
| 2026-03-17 | 1.820 | 1.820 | 1.780 | 1.810 | 1.764 | 97,826 |
| 2026-03-16 | 1.790 | 1.840 | 1.790 | 1.830 | 1.784 | 276,184 |
| 2026-03-13 | 1.780 | 1.790 | 1.770 | 1.790 | 1.745 | 54,072 |
| 2026-03-12 | 1.780 | 1.780 | 1.750 | 1.760 | 1.715 | 427,851 |
| 2026-03-11 | 1.850 | 1.850 | 1.820 | 1.830 | 1.784 | 127,073 |
| 2026-03-10 | 1.820 | 1.840 | 1.810 | 1.820 | 1.774 | 592,057 |
| 2026-03-09 | 1.820 | 1.820 | 1.790 | 1.820 | 1.774 | 310,589 |
| 2026-03-06 | 1.860 | 1.870 | 1.840 | 1.840 | 1.793 | 391,850 |
| 2026-03-05 | 1.810 | 1.820 | 1.780 | 1.780 | 1.735 | 172,479 |
| 2026-03-04 | 1.790 | 1.820 | 1.760 | 1.760 | 1.715 | 1,222,373 |
| 2026-03-02 | 1.830 | 1.860 | 1.830 | 1.830 | 1.784 | 662,543 |
| 2026-02-27 | 1.860 | 1.870 | 1.850 | 1.870 | 1.823 | 264,980 |
| 2026-02-26 | 1.880 | 1.880 | 1.850 | 1.850 | 1.803 | 500,735 |
| 2026-02-25 | 1.890 | 1.900 | 1.880 | 1.880 | 1.832 | 129,970 |
| 2026-02-24 | 1.880 | 1.890 | 1.870 | 1.880 | 1.832 | 549,942 |
| 2026-02-23 | 1.900 | 1.910 | 1.890 | 1.900 | 1.852 | 145,561 |
| 2026-02-20 | 1.900 | 1.900 | 1.860 | 1.880 | 1.832 | 427,078 |
| 2026-02-19 | 1.910 | 1.920 | 1.900 | 1.900 | 1.852 | 22,607 |
| 2026-02-18 | 1.890 | 1.920 | 1.880 | 1.910 | 1.862 | 169,131 |
| 2026-02-17 | 1.910 | 1.920 | 1.890 | 1.890 | 1.842 | 105,526 |
| 2026-02-16 | 1.890 | 1.910 | 1.890 | 1.900 | 1.852 | 32,558 |
| 2026-02-13 | 1.910 | 1.910 | 1.890 | 1.900 | 1.852 | 1,009,618 |
| 2026-02-12 | 1.930 | 1.940 | 1.920 | 1.920 | 1.871 | 152,321 |
| 2026-02-11 | 1.940 | 1.960 | 1.940 | 1.960 | 1.910 | 129,374 |
| 2026-02-10 | 1.960 | 1.970 | 1.930 | 1.930 | 1.881 | 275,823 |
| 2026-02-09 | 1.980 | 1.990 | 1.950 | 1.970 | 1.920 | 183,100 |
| 2026-02-06 | 1.990 | 1.990 | 1.960 | 1.980 | 1.930 | 258,995 |
| 2026-02-05 | 2.000 | 2.020 | 1.980 | 2.000 | 1.949 | 433,423 |
| 2026-02-04 | 1.930 | 1.960 | 1.920 | 1.950 | 1.901 | 313,106 |
| 2026-02-03 | 1.890 | 1.910 | 1.890 | 1.910 | 1.862 | 277,913 |
| 2026-02-02 | 1.910 | 1.930 | 1.890 | 1.890 | 1.842 | 477,101 |
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.