Nongfu Spring Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.140	2.160	2.120	2.140	2.086	218,811
2025-10-30	2.160	2.180	2.140	2.160	2.105	1,378,388
2025-10-29	2.220	2.240	2.220	2.240	2.183	20,716
2025-10-28	2.220	2.240	2.180	2.240	2.183	427,002
2025-10-27	2.240	2.300	2.240	2.260	2.203	156,793
2025-10-24	2.300	2.300	2.240	2.240	2.183	86,070
2025-10-22	2.320	2.320	2.280	2.300	2.242	133,262
2025-10-21	2.320	2.340	2.300	2.300	2.242	440,937
2025-10-20	2.280	2.340	2.280	2.300	2.242	301,447
2025-10-17	2.300	2.300	2.160	2.160	2.105	964,507
2025-10-16	2.280	2.320	2.280	2.320	2.261	230,433
2025-10-15	2.240	2.260	2.240	2.240	2.183	188,296
2025-10-14	2.280	2.280	2.220	2.220	2.164	1,001,166
2025-10-10	2.280	2.300	2.260	2.280	2.222	386,459
2025-10-09	2.260	2.300	2.260	2.260	2.203	1,283,601
2025-10-08	2.220	2.220	2.180	2.200	2.144	179,677
2025-10-07	2.200	2.220	2.200	2.200	2.144	53,414
2025-10-06	2.200	2.220	2.180	2.200	2.144	1,318,981
2025-10-03	2.260	2.260	2.200	2.200	2.144	26,719,420
2025-10-02	2.220	2.260	2.220	2.260	2.203	2,549,670
2025-10-01	2.220	2.240	2.200	2.220	2.164	504,305
2025-09-30	2.220	2.240	2.200	2.220	2.164	602,059
2025-09-29	2.200	2.240	2.200	2.220	2.164	544,770
2025-09-26	2.160	2.200	2.160	2.180	2.125	370,012
2025-09-25	2.160	2.180	2.140	2.180	2.125	1,082,883
2025-09-24	2.160	2.200	2.140	2.140	2.086	776,515
2025-09-23	2.160	2.180	2.120	2.160	2.105	637,800
2025-09-22	2.220	2.220	2.180	2.200	2.144	435,846
2025-09-19	2.220	2.260	2.200	2.220	2.164	2,145,740
2025-09-18	2.220	2.240	2.180	2.180	2.125	631,557
2025-09-17	2.220	2.240	2.180	2.220	2.164	1,934,121
2025-09-16	2.200	2.320	2.180	2.240	2.183	1,655,045
2025-09-15	2.200	2.240	2.180	2.240	2.183	1,531,314
2025-09-12	2.140	2.200	2.120	2.140	2.086	3,414,427
2025-09-11	2.160	2.240	2.120	2.200	2.144	2,275,755
2025-09-10	2.160	2.200	2.140	2.200	2.144	2,734,517
2025-09-09	2.140	2.160	2.080	2.140	2.086	970,919
2025-09-08	2.100	2.140	2.080	2.100	2.047	1,208,512
2025-09-05	2.080	2.140	2.080	2.140	2.086	748,010
2025-09-04	2.040	2.100	2.020	2.060	2.008	23,087,720
2025-09-03	2.080	2.080	2.040	2.080	2.027	87,351
2025-09-02	2.100	2.100	2.060	2.080	2.027	246,295
2025-09-01	2.060	2.080	2.020	2.060	2.008	587,885
2025-08-29	2.040	2.100	2.040	2.080	2.027	256,903
2025-08-28	2.080	2.080	2.040	2.080	2.027	271,607
2025-08-27	2.080	2.120	2.060	2.100	2.047	702,837
2025-08-26	1.960	1.980	1.940	1.940	1.891	165,489
2025-08-25	1.950	1.980	1.950	1.960	1.910	267,315
2025-08-22	1.940	1.950	1.920	1.920	1.871	398,609
2025-08-21	1.940	1.950	1.910	1.910	1.862	219,604
2025-08-20	1.950	1.970	1.950	1.950	1.901	291,490
2025-08-19	1.940	1.980	1.940	1.950	1.901	417,524
2025-08-18	1.940	1.950	1.930	1.930	1.881	220,513
2025-08-15	1.960	1.960	1.920	1.950	1.901	558,853
2025-08-14	1.980	1.980	1.960	1.970	1.920	187,347
2025-08-13	1.920	1.970	1.920	1.970	1.920	629,266
2025-08-08	1.920	1.940	1.880	1.910	1.862	126,787
2025-08-07	1.900	1.920	1.900	1.920	1.871	185,230
2025-08-06	1.880	1.900	1.870	1.890	1.842	100,348
2025-08-05	1.870	1.880	1.860	1.880	1.832	358,259

← NewerPage 5 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.