Nongfu Spring Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1.600 | 1.650 | 1.580 | 1.640 | 1.563 | 1,267,475 |
| 2025-05-02 | 1.550 | 1.560 | 1.540 | 1.550 | 1.478 | 218,486 |
| 2025-04-30 | 1.540 | 1.550 | 1.530 | 1.550 | 1.478 | 148,610 |
| 2025-04-29 | 1.550 | 1.550 | 1.520 | 1.530 | 1.459 | 219,735 |
| 2025-04-28 | 1.590 | 1.590 | 1.570 | 1.570 | 1.497 | 228,412 |
| 2025-04-25 | 1.590 | 1.600 | 1.570 | 1.570 | 1.497 | 562,799 |
| 2025-04-24 | 1.580 | 1.580 | 1.560 | 1.580 | 1.506 | 158,434 |
| 2025-04-23 | 1.600 | 1.600 | 1.580 | 1.590 | 1.516 | 302,476 |
| 2025-04-22 | 1.550 | 1.600 | 1.550 | 1.580 | 1.506 | 1,726,919 |
| 2025-04-21 | 1.600 | 1.600 | 1.560 | 1.560 | 1.487 | 190,191 |
| 2025-04-18 | 1.590 | 1.590 | 1.570 | 1.580 | 1.506 | 212,151 |
| 2025-04-17 | 1.550 | 1.580 | 1.550 | 1.580 | 1.506 | 592,853 |
| 2025-04-16 | 1.550 | 1.560 | 1.530 | 1.550 | 1.478 | 76,038 |
| 2025-04-11 | 1.540 | 1.550 | 1.510 | 1.520 | 1.449 | 320,701 |
| 2025-04-10 | 1.520 | 1.550 | 1.480 | 1.540 | 1.468 | 625,707 |
| 2025-04-09 | 1.440 | 1.510 | 1.440 | 1.490 | 1.420 | 1,791,581 |
| 2025-04-08 | 1.420 | 1.470 | 1.400 | 1.400 | 1.335 | 2,213,538 |
| 2025-04-04 | 1.500 | 1.500 | 1.440 | 1.470 | 1.401 | 589,439 |
| 2025-04-03 | 1.490 | 1.530 | 1.490 | 1.500 | 1.430 | 958,806 |
| 2025-04-02 | 1.480 | 1.510 | 1.480 | 1.500 | 1.430 | 827,220 |
| 2025-04-01 | 1.490 | 1.490 | 1.450 | 1.450 | 1.382 | 478,099 |
| 2025-03-31 | 1.480 | 1.500 | 1.460 | 1.480 | 1.411 | 439,254 |
| 2025-03-28 | 1.530 | 1.530 | 1.500 | 1.510 | 1.439 | 280,167 |
| 2025-03-27 | 1.490 | 1.510 | 1.460 | 1.510 | 1.439 | 1,360,700 |
| 2025-03-26 | 1.470 | 1.500 | 1.460 | 1.490 | 1.420 | 6,357,933 |
| 2025-03-25 | 1.610 | 1.620 | 1.600 | 1.610 | 1.535 | 674,749 |
| 2025-03-24 | 1.610 | 1.630 | 1.610 | 1.620 | 1.544 | 718,189 |
| 2025-03-21 | 1.650 | 1.650 | 1.610 | 1.610 | 1.535 | 1,534,049 |
| 2025-03-20 | 1.650 | 1.670 | 1.630 | 1.650 | 1.573 | 4,438,089 |
| 2025-03-19 | 1.670 | 1.680 | 1.650 | 1.670 | 1.592 | 6,568,455 |
| 2025-03-18 | 1.680 | 1.710 | 1.680 | 1.700 | 1.621 | 9,062,141 |
| 2025-03-17 | 1.690 | 1.700 | 1.650 | 1.650 | 1.573 | 2,529,751 |
| 2025-03-14 | 1.630 | 1.670 | 1.630 | 1.660 | 1.582 | 3,688,396 |
| 2025-03-13 | 1.650 | 1.650 | 1.590 | 1.600 | 1.525 | 685,185 |
| 2025-03-12 | 1.690 | 1.690 | 1.630 | 1.650 | 1.573 | 5,912,171 |
| 2025-03-11 | 1.620 | 1.710 | 1.620 | 1.710 | 1.630 | 8,016,620 |
← NewerPage 7 of 7 · 396 trading days
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.