Nongfu Spring Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.870 | 1.880 | 1.860 | 1.880 | 1.832 | 358,259 |
| 2025-08-04 | 1.870 | 1.890 | 1.870 | 1.880 | 1.832 | 191,798 |
| 2025-08-01 | 1.890 | 1.900 | 1.860 | 1.870 | 1.823 | 292,611 |
| 2025-07-31 | 1.940 | 1.940 | 1.890 | 1.890 | 1.842 | 387,193 |
| 2025-07-30 | 1.930 | 1.960 | 1.920 | 1.950 | 1.901 | 1,153,525 |
| 2025-07-29 | 1.880 | 1.940 | 1.870 | 1.930 | 1.881 | 1,405,990 |
| 2025-07-25 | 1.900 | 1.920 | 1.900 | 1.920 | 1.871 | 1,358,361 |
| 2025-07-24 | 1.810 | 1.850 | 1.810 | 1.830 | 1.784 | 421,940 |
| 2025-07-23 | 1.870 | 1.880 | 1.820 | 1.840 | 1.793 | 685,880 |
| 2025-07-22 | 1.860 | 1.870 | 1.850 | 1.870 | 1.823 | 698,363 |
| 2025-07-21 | 1.820 | 1.850 | 1.820 | 1.820 | 1.774 | 316,672 |
| 2025-07-18 | 1.730 | 1.760 | 1.720 | 1.760 | 1.715 | 960,599 |
| 2025-07-17 | 1.720 | 1.740 | 1.690 | 1.690 | 1.647 | 817,215 |
| 2025-07-16 | 1.690 | 1.700 | 1.670 | 1.670 | 1.628 | 723,077 |
| 2025-07-15 | 1.680 | 1.690 | 1.670 | 1.680 | 1.637 | 832,383 |
| 2025-07-14 | 1.630 | 1.660 | 1.630 | 1.640 | 1.599 | 147,978 |
| 2025-07-11 | 1.620 | 1.650 | 1.620 | 1.630 | 1.589 | 265,197 |
| 2025-07-09 | 1.600 | 1.630 | 1.600 | 1.600 | 1.560 | 236,333 |
| 2025-07-08 | 1.600 | 1.630 | 1.580 | 1.630 | 1.589 | 591,281 |
| 2025-07-07 | 1.650 | 1.660 | 1.620 | 1.630 | 1.589 | 164,203 |
| 2025-07-04 | 1.640 | 1.660 | 1.640 | 1.650 | 1.608 | 171,457 |
| 2025-07-03 | 1.660 | 1.670 | 1.630 | 1.650 | 1.608 | 517,340 |
| 2025-07-02 | 1.660 | 1.670 | 1.650 | 1.670 | 1.628 | 59,934 |
| 2025-07-01 | 1.640 | 1.660 | 1.640 | 1.660 | 1.618 | 88,020 |
| 2025-06-30 | 1.660 | 1.670 | 1.640 | 1.650 | 1.608 | 227,207 |
| 2025-06-27 | 1.670 | 1.680 | 1.660 | 1.660 | 1.618 | 295,687 |
| 2025-06-26 | 1.680 | 1.690 | 1.650 | 1.660 | 1.618 | 1,602,510 |
| 2025-06-25 | 1.640 | 1.670 | 1.640 | 1.660 | 1.618 | 626,213 |
| 2025-06-24 | 1.600 | 1.640 | 1.600 | 1.620 | 1.579 | 242,142 |
| 2025-06-23 | 1.580 | 1.600 | 1.580 | 1.580 | 1.540 | 318,962 |
| 2025-06-20 | 1.580 | 1.600 | 1.480 | 1.570 | 1.530 | 617,367 |
| 2025-06-19 | 1.600 | 1.610 | 1.580 | 1.590 | 1.550 | 565,011 |
| 2025-06-18 | 1.620 | 1.620 | 1.610 | 1.610 | 1.569 | 103,052 |
| 2025-06-17 | 1.630 | 1.640 | 1.610 | 1.610 | 1.569 | 97,371 |
| 2025-06-16 | 1.640 | 1.650 | 1.630 | 1.640 | 1.599 | 543,246 |
| 2025-06-13 | 1.590 | 1.620 | 1.590 | 1.620 | 1.579 | 989,544 |
| 2025-06-12 | 1.600 | 1.610 | 1.590 | 1.590 | 1.550 | 195,427 |
| 2025-06-11 | 1.610 | 1.610 | 1.590 | 1.590 | 1.550 | 608,275 |
| 2025-06-10 | 1.640 | 1.670 | 1.610 | 1.640 | 1.599 | 901,701 |
| 2025-06-09 | 1.650 | 1.650 | 1.630 | 1.640 | 1.599 | 462,132 |
| 2025-06-06 | 1.650 | 1.660 | 1.640 | 1.640 | 1.599 | 476,119 |
| 2025-06-05 | 1.610 | 1.630 | 1.600 | 1.630 | 1.589 | 209,534 |
| 2025-06-04 | 1.600 | 1.630 | 1.600 | 1.620 | 1.579 | 534,749 |
| 2025-05-30 | 1.590 | 1.630 | 1.590 | 1.600 | 1.560 | 261,438 |
| 2025-05-29 | 1.640 | 1.650 | 1.620 | 1.650 | 1.608 | 491,225 |
| 2025-05-28 | 1.660 | 1.660 | 1.630 | 1.630 | 1.589 | 1,331,752 |
| 2025-05-27 | 1.560 | 1.590 | 1.530 | 1.590 | 1.550 | 1,881,816 |
| 2025-05-26 | 1.520 | 1.600 | 1.520 | 1.580 | 1.540 | 651,631 |
| 2025-05-23 | 1.510 | 1.540 | 1.510 | 1.520 | 1.482 | 282,298 |
| 2025-05-22 | 1.530 | 1.550 | 1.500 | 1.540 | 1.501 | 1,206,202 |
| 2025-05-21 | 1.620 | 1.620 | 1.600 | 1.600 | 1.525 | 596,420 |
| 2025-05-20 | 1.630 | 1.650 | 1.630 | 1.650 | 1.573 | 167,782 |
| 2025-05-19 | 1.630 | 1.650 | 1.630 | 1.630 | 1.554 | 434,980 |
| 2025-05-16 | 1.620 | 1.630 | 1.610 | 1.630 | 1.554 | 427,240 |
| 2025-05-15 | 1.660 | 1.660 | 1.640 | 1.650 | 1.573 | 368,495 |
| 2025-05-14 | 1.650 | 1.670 | 1.630 | 1.650 | 1.573 | 1,199,263 |
| 2025-05-13 | 1.640 | 1.650 | 1.620 | 1.640 | 1.563 | 281,369 |
| 2025-05-09 | 1.620 | 1.640 | 1.610 | 1.640 | 1.563 | 432,583 |
| 2025-05-08 | 1.610 | 1.630 | 1.600 | 1.620 | 1.544 | 8,648,014 |
| 2025-05-07 | 1.620 | 1.620 | 1.580 | 1.580 | 1.506 | 663,569 |
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.