Nongfu Spring Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	44.100	44.100	43.150	43.300	39.278	3,944,635
2022-05-31	43.100	43.850	42.750	43.800	39.731	13,944,070
2022-05-30	42.750	43.450	42.550	43.250	39.232	6,238,143
2022-05-27	42.750	42.800	41.650	42.750	38.779	6,152,145
2022-05-26	41.900	41.900	40.500	41.750	37.872	2,348,992
2022-05-25	41.250	42.000	40.400	41.750	37.872	4,675,554
2022-05-24	41.900	42.050	40.450	40.750	36.965	4,343,795
2022-05-23	41.850	42.000	40.900	41.800	37.917	5,202,044
2022-05-20	41.500	41.950	40.700	41.900	38.008	5,200,267
2022-05-19	41.000	41.100	39.850	40.900	37.101	3,991,200
2022-05-18	40.850	41.650	40.750	41.550	37.690	2,773,169
2022-05-17	41.050	41.800	40.750	41.800	37.917	5,441,035
2022-05-16	40.900	41.200	39.600	40.350	36.602	3,925,332
2022-05-13	41.500	41.500	40.250	40.650	36.874	5,312,161
2022-05-12	41.200	41.650	40.600	40.700	36.919	4,838,300
2022-05-11	41.000	41.700	40.600	41.050	37.237	4,565,079
2022-05-10	39.200	40.800	39.050	40.300	36.556	5,206,212
2022-05-06	41.400	41.400	39.650	39.950	36.239	3,637,736
2022-05-05	42.000	43.150	41.150	41.400	37.554	3,575,074
2022-05-04	41.050	41.950	41.050	41.600	37.736	2,433,825
2022-05-03	39.600	42.200	39.600	41.050	37.237	4,356,629
2022-04-29	39.450	42.100	39.450	42.000	38.098	7,923,261
2022-04-28	40.200	40.550	39.050	40.450	36.692	7,944,358
2022-04-27	40.500	41.650	40.500	41.000	37.191	3,630,741
2022-04-26	41.700	41.850	40.500	41.200	37.373	4,239,510
2022-04-25	42.350	42.350	40.650	41.000	37.191	5,199,801
2022-04-22	42.450	42.600	40.600	42.350	38.416	6,418,760
2022-04-21	42.200	42.750	41.300	42.600	38.643	4,017,356
2022-04-20	41.100	43.150	41.100	42.200	38.280	5,944,938
2022-04-19	42.450	42.850	40.200	41.650	37.781	5,812,500
2022-04-14	42.200	42.900	41.700	42.300	38.371	4,688,588
2022-04-13	42.550	43.050	41.850	42.250	38.325	4,115,041
2022-04-12	42.100	43.150	40.800	42.550	38.597	5,528,104
2022-04-11	41.850	41.850	39.700	41.200	37.373	4,798,377
2022-04-08	42.000	42.350	41.050	41.850	37.962	3,580,513
2022-04-07	41.800	42.300	41.250	41.950	38.053	4,285,808
2022-04-06	43.600	43.800	41.550	41.950	38.053	8,603,605
2022-04-04	43.800	43.800	42.500	43.600	39.550	3,734,833
2022-04-01	41.400	44.000	41.150	43.600	39.550	7,881,820
2022-03-31	42.000	42.650	40.700	41.750	37.872	5,651,846
2022-03-30	40.300	42.850	40.050	42.700	38.733	17,057,080
2022-03-29	40.550	40.550	38.800	39.800	36.103	14,406,800
2022-03-28	37.200	39.050	37.200	38.050	34.515	7,333,617
2022-03-25	40.200	40.450	37.900	38.250	34.697	8,216,397
2022-03-24	40.150	41.200	39.600	40.200	36.466	7,387,011
2022-03-23	40.750	41.500	40.000	40.600	36.829	7,495,582
2022-03-22	38.200	43.250	38.050	41.100	37.282	11,836,950
2022-03-21	39.100	39.450	37.750	38.150	34.606	7,057,577
2022-03-18	38.450	39.250	37.000	38.300	34.742	111,045,203
2022-03-17	38.850	38.950	36.750	38.450	34.878	24,412,730
2022-03-16	36.500	37.150	35.000	36.600	33.200	21,582,750
2022-03-15	32.700	35.750	32.350	34.250	31.068	24,965,230
2022-03-14	37.550	37.550	33.050	33.850	30.706	20,878,619
2022-03-11	37.050	37.650	35.000	37.550	34.062	14,571,390
2022-03-10	39.850	40.250	37.000	37.050	33.608	15,998,220
2022-03-09	39.050	39.450	37.200	38.600	35.014	15,614,950
2022-03-08	40.050	40.600	37.750	38.250	34.697	23,455,740
2022-03-07	42.000	42.500	39.850	40.050	36.330	32,074,551
2022-03-04	44.150	45.000	43.250	43.250	39.232	32,267,391
2022-03-03	45.550	46.350	44.450	45.150	40.956	12,060,660

← NewerPage 19 of 21 · 1,234 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.