Nongfu Spring Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 351,837 |
| 2026-10-19 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 16,615 |
| 2026-10-15 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 139,123 |
| 2026-10-14 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 21,531 |
| 2026-10-12 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 141,040 |
| 2026-10-09 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 295,567 |
| 2026-10-08 | 1.710 | 1.730 | 1.710 | 1.710 | 1.710 | 103,974 |
| 2026-10-07 | 1.700 | 1.710 | 1.670 | 1.710 | 1.710 | 89,723 |
| 2026-10-06 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 43,548 |
| 2026-10-05 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 42,307 |
| 2026-10-02 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 12,642 |
| 2026-10-01 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 60,412 |
| 2026-09-30 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 442,169 |
| 2026-09-29 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 278,965 |
| 2026-09-28 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 67,927 |
| 2026-09-25 | 1.630 | 1.660 | 1.620 | 1.640 | 1.640 | 196,619 |
| 2026-09-24 | 1.670 | 1.680 | 1.660 | 1.680 | 1.680 | 30,335 |
| 2026-09-23 | 1.660 | 1.800 | 1.650 | 1.670 | 1.670 | 144,533 |
| 2026-09-22 | 1.670 | 1.670 | 1.660 | 1.670 | 1.670 | 147,791 |
| 2026-09-21 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 7,490 |
Page 1 of 1 · 20 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.