Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	46.500	47.400	46.300	46.900	43.089	6,433,800
2022-08-25	46.100	47.500	46.100	46.500	42.722	6,517,172
2022-08-24	45.950	46.100	45.000	46.100	42.354	4,827,820
2022-08-23	45.300	45.850	45.200	45.700	41.987	3,740,250
2022-08-22	45.000	45.850	45.000	45.400	41.711	2,436,250
2022-08-19	45.500	46.100	44.850	45.800	42.079	2,469,090
2022-08-18	46.000	46.450	45.700	45.950	42.217	2,398,330
2022-08-17	46.800	46.800	46.200	46.200	42.446	2,054,526
2022-08-16	46.650	46.750	45.800	46.300	42.538	1,865,898
2022-08-15	45.900	46.600	45.250	46.350	42.584	1,925,143
2022-08-12	46.050	46.200	45.550	45.900	42.171	1,407,417
2022-08-11	45.250	46.350	44.850	46.050	42.308	3,059,293
2022-08-10	46.850	47.000	44.650	44.800	41.160	3,494,800
2022-08-09	46.650	47.100	46.050	46.850	43.043	3,263,891
2022-08-08	46.700	46.850	45.250	46.450	42.676	2,878,580
2022-08-05	46.850	46.950	46.000	46.650	42.860	2,387,948
2022-08-04	45.500	46.700	45.250	46.350	42.584	2,941,619
2022-08-03	45.850	46.100	44.550	45.500	41.803	2,615,775
2022-08-02	46.150	46.550	45.400	45.600	41.895	3,567,600
2022-08-01	47.000	47.550	46.550	46.900	43.089	4,458,109
2022-07-29	46.850	47.000	46.150	47.000	43.181	4,125,226
2022-07-28	46.800	46.900	46.300	46.900	43.089	2,690,618
2022-07-27	46.650	46.800	46.000	46.800	42.997	3,149,600
2022-07-26	46.200	46.650	46.050	46.650	42.860	3,976,600
2022-07-25	45.900	46.150	45.100	46.150	42.400	3,197,885
2022-07-22	45.800	46.100	45.650	45.900	42.171	1,783,111
2022-07-21	46.050	46.150	45.700	45.900	42.171	3,426,600
2022-07-20	46.100	46.100	45.500	45.950	42.217	1,970,374
2022-07-19	45.450	46.200	45.100	45.950	42.217	4,023,177
2022-07-18	45.850	45.900	44.400	45.800	42.079	4,955,402
2022-07-15	45.850	45.850	44.750	45.050	41.390	2,101,900
2022-07-14	45.750	46.250	45.300	45.750	42.033	5,883,419
2022-07-13	44.900	46.000	44.450	45.700	41.987	8,860,990
2022-07-12	44.550	45.050	44.000	44.450	40.838	3,382,302
2022-07-11	44.800	45.400	43.850	44.550	40.930	4,849,093
2022-07-08	46.000	46.000	44.900	45.500	41.803	4,500,965
2022-07-07	45.050	45.600	44.450	45.500	41.803	4,155,085
2022-07-06	45.400	45.500	44.500	45.250	41.573	4,230,913
2022-07-05	45.850	46.500	44.550	45.050	41.390	2,950,197
2022-07-04	44.800	45.350	44.350	45.300	41.619	2,554,056
2022-06-30	44.950	45.500	44.350	45.050	41.390	4,031,799
2022-06-29	44.500	45.300	44.100	44.550	40.930	6,019,900
2022-06-28	44.950	45.700	44.400	45.500	41.803	6,841,189
2022-06-27	44.800	45.200	44.400	45.000	41.344	7,455,303
2022-06-24	43.700	44.350	43.550	44.300	40.701	9,963,949
2022-06-23	43.350	43.900	43.150	43.700	40.149	5,956,885
2022-06-22	42.350	43.700	42.350	42.600	39.139	3,064,910
2022-06-21	42.800	43.600	42.500	43.600	40.057	4,330,054
2022-06-20	41.400	42.750	41.250	42.650	39.185	4,931,378
2022-06-17	40.000	41.450	40.000	41.400	38.036	5,596,648
2022-06-16	42.000	42.000	40.250	40.500	37.209	3,234,025
2022-06-15	41.500	42.150	41.400	41.800	37.917	4,573,919
2022-06-14	40.400	41.900	40.250	41.500	37.645	4,438,599
2022-06-13	40.000	41.150	39.900	40.700	36.919	5,168,755
2022-06-10	41.750	42.100	41.100	41.800	37.917	3,422,455
2022-06-09	41.950	42.750	41.600	41.950	38.053	3,491,858
2022-06-08	43.050	43.100	42.450	42.650	38.688	3,089,230
2022-06-07	42.850	43.800	42.000	42.700	38.733	3,804,840
2022-06-06	42.650	43.900	42.400	43.900	39.822	5,557,375
2022-06-02	42.350	43.250	42.250	42.950	38.960	2,329,650

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.1300 HKD
2025-05-22	0.8200 HKD
2024-05-23	0.8200 HKD
2023-05-18	0.7700 HKD
2022-06-16	0.5297 HKD
2021-06-29	0.2044 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.