Nongfu Spring
$39.20Change from previous close: −1.61%Absolute change: −$0.64
Price history
−27.61% over the period1 year: from $54.15 (October 2, 2025) to $39.20 (October 2, 2026), −27.61%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $39.20 |
| September 30, 2026 | $39.84 |
| September 29, 2026 | $39.52 |
| September 28, 2026 | $39.46 |
| September 25, 2026 | $38.40 |
| September 24, 2026 | $39.12 |
| September 23, 2026 | $38.98 |
| September 22, 2026 | $39.08 |
| September 21, 2026 | $39.26 |
| September 18, 2026 | $38.60 |
| September 17, 2026 | $38.96 |
| September 16, 2026 | $39.38 |
| September 15, 2026 | $39.44 |
| September 14, 2026 | $39.74 |
| September 11, 2026 | $39.50 |
| September 10, 2026 | $39.58 |
| September 9, 2026 | $40.58 |
| September 8, 2026 | $41.10 |
| September 7, 2026 | $41.84 |
| September 4, 2026 | $42.40 |
| September 3, 2026 | $41.52 |
| September 2, 2026 | $41.80 |
| September 1, 2026 | $41.56 |
| August 31, 2026 | $43.02 |
| August 28, 2026 | $43.50 |
| August 27, 2026 | $42.94 |
| August 26, 2026 | $44.08 |
| August 25, 2026 | $43.04 |
| August 24, 2026 | $43.14 |
| August 21, 2026 | $42.54 |
| August 20, 2026 | $42.24 |
| August 19, 2026 | $42.14 |
| August 18, 2026 | $42.16 |
| August 17, 2026 | $42.52 |
| August 14, 2026 | $42.70 |
| August 13, 2026 | $42.54 |
| August 12, 2026 | $42.68 |
| August 11, 2026 | $43.12 |
| August 10, 2026 | $44.32 |
| August 7, 2026 | $42.30 |
| August 6, 2026 | $42.46 |
| August 5, 2026 | $42.02 |
| August 4, 2026 | $42.64 |
| August 3, 2026 | $43.60 |
| July 31, 2026 | $43.78 |
| July 30, 2026 | $45.56 |
| July 29, 2026 | $44.90 |
| July 28, 2026 | $41.86 |
| July 27, 2026 | $40.34 |
| July 24, 2026 | $39.90 |
| July 23, 2026 | $40.44 |
| July 22, 2026 | $42.90 |
| July 21, 2026 | $42.44 |
| July 20, 2026 | $42.22 |
| July 17, 2026 | $42.22 |
| July 16, 2026 | $42.02 |
| July 15, 2026 | $41.58 |
| July 14, 2026 | $41.44 |
| July 13, 2026 | $41.02 |
| July 10, 2026 | $39.74 |
| July 9, 2026 | $40.28 |
| July 8, 2026 | $40.76 |
| July 7, 2026 | $40.18 |
| July 6, 2026 | $41.54 |
| July 3, 2026 | $41.66 |
| July 2, 2026 | $40.44 |
| June 30, 2026 | $39.62 |
| June 29, 2026 | $43.26 |
| June 26, 2026 | $42.54 |
| June 25, 2026 | $43.12 |
| June 24, 2026 | $41.96 |
| June 23, 2026 | $41.78 |
| June 22, 2026 | $41.72 |
| June 18, 2026 | $41.86 |
| June 17, 2026 | $42.76 |
| June 16, 2026 | $44.06 |
| June 15, 2026 | $44.30 |
| June 12, 2026 | $44.06 |
| June 11, 2026 | $42.50 |
| June 10, 2026 | $42.62 |
| June 9, 2026 | $42.26 |
| June 8, 2026 | $42.20 |
| June 5, 2026 | $42.18 |
| June 4, 2026 | $42.82 |
| June 3, 2026 | $43.32 |
| June 2, 2026 | $44.04 |
| June 1, 2026 | $43.56 |
| May 29, 2026 | $42.80 |
| May 28, 2026 | $42.48 |
| May 27, 2026 | $43.06 |
| May 26, 2026 | $44.04 |
| May 22, 2026 | $42.60 |
| May 21, 2026 | $42.34 |
| May 20, 2026 | $43.32 |
| May 19, 2026 | $43.06 |
| May 18, 2026 | $42.88 |
| May 15, 2026 | $43.66 |
| May 14, 2026 | $44.80 |
| May 13, 2026 | $45.90 |
| May 12, 2026 | $45.82 |
| May 11, 2026 | $45.82 |
| May 8, 2026 | $46.16 |
| May 7, 2026 | $47.06 |
| May 6, 2026 | $46.10 |
| May 5, 2026 | $45.70 |
| May 4, 2026 | $46.36 |
| April 30, 2026 | $46.80 |
| April 29, 2026 | $48.18 |
| April 28, 2026 | $46.50 |
| April 27, 2026 | $46.92 |
| April 24, 2026 | $46.90 |
| April 23, 2026 | $47.32 |
| April 22, 2026 | $48.14 |
| April 21, 2026 | $48.56 |
| April 20, 2026 | $48.70 |
| April 17, 2026 | $46.16 |
| April 16, 2026 | $46.62 |
| April 15, 2026 | $47.08 |
| April 14, 2026 | $46.98 |
| April 13, 2026 | $46.70 |
| April 10, 2026 | $47.30 |
| April 9, 2026 | $47.86 |
| April 8, 2026 | $48.72 |
| April 2, 2026 | $47.56 |
| April 1, 2026 | $47.82 |
| March 31, 2026 | $46.92 |
| March 30, 2026 | $45.20 |
| March 27, 2026 | $44.70 |
| March 26, 2026 | $44.56 |
| March 25, 2026 | $46.42 |
| March 24, 2026 | $42.44 |
| March 23, 2026 | $41.06 |
| March 20, 2026 | $42.66 |
| March 19, 2026 | $42.96 |
| March 18, 2026 | $43.28 |
| March 17, 2026 | $43.36 |
| March 16, 2026 | $44.00 |
| March 13, 2026 | $43.00 |
| March 12, 2026 | $43.40 |
| March 11, 2026 | $45.38 |
| March 10, 2026 | $45.32 |
| March 9, 2026 | $44.62 |
| March 6, 2026 | $45.82 |
| March 5, 2026 | $44.54 |
| March 4, 2026 | $44.62 |
| March 3, 2026 | $44.94 |
| March 2, 2026 | $46.04 |
| February 27, 2026 | $47.40 |
| February 26, 2026 | $46.78 |
| February 25, 2026 | $47.52 |
| February 24, 2026 | $47.22 |
| February 23, 2026 | $48.24 |
| February 20, 2026 | $47.06 |
| February 16, 2026 | $48.00 |
| February 13, 2026 | $47.34 |
| February 12, 2026 | $48.24 |
| February 11, 2026 | $49.26 |
| February 10, 2026 | $48.84 |
| February 9, 2026 | $49.72 |
| February 6, 2026 | $48.38 |
| February 5, 2026 | $48.96 |
| February 4, 2026 | $48.28 |
| February 3, 2026 | $46.96 |
| February 2, 2026 | $46.98 |
| January 30, 2026 | $47.94 |
| January 29, 2026 | $49.78 |
| January 28, 2026 | $50.20 |
| January 27, 2026 | $49.10 |
| January 26, 2026 | $48.66 |
| January 23, 2026 | $50.30 |
| January 22, 2026 | $50.25 |
| January 21, 2026 | $50.30 |
| January 20, 2026 | $49.60 |
| January 19, 2026 | $49.48 |
| January 16, 2026 | $50.85 |
| January 15, 2026 | $51.05 |
| January 14, 2026 | $50.70 |
| January 13, 2026 | $47.82 |
| January 12, 2026 | $48.12 |
| January 9, 2026 | $46.76 |
| January 8, 2026 | $47.48 |
| January 7, 2026 | $47.90 |
| January 6, 2026 | $48.18 |
| January 5, 2026 | $47.34 |
| January 2, 2026 | $48.28 |
| December 31, 2025 | $46.84 |
| December 30, 2025 | $47.70 |
| December 29, 2025 | $47.16 |
| December 24, 2025 | $48.40 |
| December 23, 2025 | $48.06 |
| December 22, 2025 | $48.16 |
| December 19, 2025 | $47.50 |
| December 18, 2025 | $45.78 |
| December 17, 2025 | $45.84 |
| December 16, 2025 | $44.94 |
| December 15, 2025 | $45.12 |
| December 12, 2025 | $46.94 |
| December 11, 2025 | $45.92 |
| December 10, 2025 | $46.26 |
| December 9, 2025 | $46.80 |
| December 8, 2025 | $47.06 |
| December 5, 2025 | $48.08 |
| December 4, 2025 | $48.14 |
| December 3, 2025 | $48.10 |
| December 2, 2025 | $49.34 |
| December 1, 2025 | $49.34 |
| November 28, 2025 | $48.82 |
| November 27, 2025 | $50.45 |
| November 26, 2025 | $50.80 |
| November 25, 2025 | $50.65 |
| November 24, 2025 | $50.75 |
| November 21, 2025 | $50.30 |
| November 20, 2025 | $50.95 |
| November 19, 2025 | $51.75 |
| November 18, 2025 | $52.60 |
| November 17, 2025 | $53.85 |
| November 14, 2025 | $54.25 |
| November 13, 2025 | $55.00 |
| November 12, 2025 | $56.10 |
| November 11, 2025 | $54.05 |
| November 10, 2025 | $53.90 |
| November 7, 2025 | $52.60 |
| November 6, 2025 | $52.60 |
| November 5, 2025 | $50.85 |
| November 4, 2025 | $51.30 |
| November 3, 2025 | $52.30 |
| October 31, 2025 | $51.60 |
| October 30, 2025 | $51.75 |
| October 28, 2025 | $52.55 |
| October 27, 2025 | $53.80 |
| October 24, 2025 | $53.95 |
| October 23, 2025 | $54.45 |
| October 22, 2025 | $54.25 |
| October 21, 2025 | $55.05 |
| October 20, 2025 | $54.55 |
| October 17, 2025 | $53.30 |
| October 16, 2025 | $54.80 |
| October 15, 2025 | $54.25 |
| October 14, 2025 | $53.50 |
| October 13, 2025 | $54.00 |
| October 10, 2025 | $54.05 |
| October 9, 2025 | $54.20 |
| October 8, 2025 | $53.00 |
| October 6, 2025 | $53.25 |
| October 3, 2025 | $53.75 |
| October 2, 2025 | $54.15 |
At a glance
The company
Nongfu Spring Co., Ltd. produces and sells packaged drinking water and beverage products primarily in Mainland China.
Dividend
Last ex-dividend on May 21, 2026
Where the price stands
52-wk low$37.90
$39.20
52-wk high$56.25
−30.31% from the high
Performance
- 1 month
- −6.22%
- Year to date
- −16.31%
- 1 year
- −27.61%
Analysts · 24 analysts
Average target$53.03+35.28% vs. price
Buy 21 · Hold 4 · Sell 2 · Buy
The business in numbers
Revenue
¥52.55B
Latest fiscal year · 2025
Net income
¥15.87B
Latest fiscal year · 2025
Net margin
30.2%
Latest fiscal year · 2025
Numbers and valuation
Full valuation- Market cap
- $440.19B
- P/E
- 22.0
- EPS
- $1.78
- Volume
- 1.16M
- Dividend yield
- 2.84%
Stocks to explore
Other companies in the Consumer sector
