Nongfu Spring Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.970	1.970	1.930	1.930	1.881	763,444
2026-01-29	2.000	2.000	1.970	1.990	1.940	308,357
2026-01-28	1.970	2.000	1.970	1.980	1.930	485,201
2026-01-27	1.960	1.980	1.960	1.970	1.920	137,755
2026-01-26	1.920	1.970	1.920	1.950	1.901	1,098,509
2026-01-23	2.020	2.040	2.000	2.020	1.969	292,638
2026-01-22	2.040	2.080	2.020	2.020	1.969	1,796,409
2026-01-21	2.000	2.040	2.000	2.040	1.988	1,021,369
2026-01-20	1.990	2.020	1.990	1.990	1.940	1,148,845
2026-01-19	2.060	2.060	1.980	1.980	1.930	1,359,306
2026-01-16	2.080	2.080	2.060	2.080	2.027	1,761,281
2026-01-15	2.040	2.100	2.040	2.100	2.047	2,907,911
2026-01-14	2.040	2.080	2.020	2.040	1.988	919,471
2026-01-13	1.930	1.930	1.910	1.920	1.871	148,630
2026-01-12	1.890	1.920	1.870	1.910	1.862	238,435
2026-01-09	1.910	1.920	1.880	1.890	1.842	100,360
2026-01-08	1.910	1.930	1.900	1.930	1.881	62,546
2026-01-07	1.940	1.940	1.910	1.940	1.891	167,995
2026-01-06	1.920	1.960	1.920	1.950	1.901	339,024
2026-01-05	1.930	1.950	1.910	1.920	1.871	134,751
2025-12-30	1.910	1.940	1.910	1.920	1.871	825,290
2025-12-29	1.940	1.950	1.890	1.900	1.852	116,289
2025-12-26	1.940	1.950	1.930	1.950	1.901	21,214
2025-12-25	1.930	1.940	1.930	1.940	1.891	12,701
2025-12-24	1.930	1.950	1.930	1.940	1.891	52,759
2025-12-23	1.940	1.940	1.920	1.940	1.891	23,567
2025-12-22	1.920	1.940	1.920	1.940	1.891	77,059
2025-12-19	1.900	1.920	1.900	1.910	1.862	287,360
2025-12-18	1.870	1.870	1.850	1.850	1.803	41,147
2025-12-17	1.840	1.880	1.830	1.870	1.823	249,715
2025-12-16	1.810	1.840	1.810	1.830	1.784	20,046
2025-12-15	1.860	1.870	1.810	1.810	1.764	599,816
2025-12-12	1.900	1.920	1.900	1.900	1.852	509,493
2025-12-11	1.850	1.880	1.780	1.850	1.803	610,537
2025-12-09	1.930	1.940	1.920	1.940	1.891	40,770
2025-12-08	1.960	1.960	1.930	1.940	1.891	146,839
2025-12-04	1.950	2.000	1.950	2.000	1.949	130,140
2025-12-03	1.980	2.000	1.950	2.000	1.949	513,010
2025-12-02	2.040	2.040	2.020	2.040	1.988	17,682
2025-12-01	2.040	2.040	2.020	2.040	1.988	107,167
2025-11-28	2.060	2.060	2.020	2.040	1.988	240,643
2025-11-27	2.100	2.140	2.100	2.140	2.086	29,806
2025-11-26	2.140	2.140	2.100	2.100	2.047	25,328
2025-11-25	2.100	2.140	2.100	2.140	2.086	65,387
2025-11-24	2.100	2.120	2.100	2.100	2.047	49,135
2025-11-21	2.080	2.120	2.060	2.060	2.008	340,850
2025-11-20	2.100	2.140	2.100	2.120	2.066	214,526
2025-11-19	2.140	2.160	2.080	2.140	2.086	403,624
2025-11-18	2.240	2.240	2.140	2.140	2.086	358,961
2025-11-17	2.240	2.260	2.220	2.220	2.164	221,517
2025-11-14	2.260	2.300	2.220	2.260	2.203	514,029
2025-11-13	2.320	2.320	2.240	2.260	2.203	599,017
2025-11-12	2.320	2.340	2.300	2.300	2.242	567,059
2025-11-11	2.240	2.240	2.220	2.240	2.183	66,412
2025-11-10	2.180	2.240	2.180	2.240	2.183	268,251
2025-11-07	2.180	2.200	2.160	2.180	2.125	216,572
2025-11-06	2.140	2.200	2.140	2.180	2.125	113,557
2025-11-05	2.100	2.140	2.080	2.100	2.047	408,365
2025-11-04	2.180	2.180	2.140	2.140	2.086	68,642
2025-11-03	2.160	2.200	2.140	2.160	2.105	71,079

← NewerPage 4 of 7 · 395 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.