Chengdu Fusen Noble-House Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.100	12.250	11.900	12.050	12.050	5,429,130
2026-10-15	11.930	12.260	11.890	12.120	12.120	5,991,954
2026-10-14	12.100	12.140	11.960	12.120	12.120	6,538,733
2026-10-13	11.640	12.180	11.580	12.120	12.120	13,593,942
2026-10-12	11.960	12.000	11.600	11.770	11.770	10,789,000
2026-10-09	11.440	11.940	11.350	11.910	11.910	10,396,610
2026-10-08	11.270	11.590	11.270	11.410	11.410	6,943,385
2026-09-30	11.130	11.240	10.980	11.220	11.220	4,425,320
2026-09-29	10.710	11.250	10.590	11.130	11.130	8,848,821
2026-09-28	11.140	11.450	11.130	11.310	10.910	4,932,444
2026-09-24	11.140	11.190	11.090	11.150	10.756	2,379,565
2026-09-23	11.240	11.250	11.120	11.140	10.746	2,874,590
2026-09-22	11.470	11.490	11.210	11.220	10.823	5,566,262
2026-09-21	11.500	11.530	11.330	11.500	11.093	3,470,790
2026-09-18	11.250	11.480	11.210	11.480	11.074	3,891,355
2026-09-17	11.360	11.400	11.210	11.270	10.871	3,212,700
2026-09-16	11.390	11.480	11.270	11.410	11.007	5,059,466
2026-09-15	11.370	11.520	11.270	11.390	10.987	3,487,170
2026-09-14	11.240	11.380	11.210	11.370	10.968	2,671,230
2026-09-11	11.410	11.520	11.210	11.290	10.891	6,143,475
2026-09-10	11.490	11.570	11.290	11.530	11.122	6,771,019
2026-09-09	11.290	11.500	11.150	11.490	11.084	5,532,850
2026-09-08	11.060	11.310	11.060	11.310	10.910	5,503,570
2026-09-07	10.960	11.120	10.910	11.100	10.707	5,595,100
2026-09-04	10.900	11.070	10.840	11.030	10.640	5,890,640
2026-09-03	10.840	10.920	10.810	10.920	10.534	3,168,860
2026-09-02	10.820	10.870	10.710	10.790	10.408	3,394,900
2026-09-01	10.710	10.880	10.710	10.860	10.476	4,218,860
2026-08-31	10.740	10.840	10.700	10.750	10.370	4,382,817
2026-08-28	10.640	10.780	10.630	10.750	10.370	4,515,147
2026-08-27	10.680	10.700	10.580	10.640	10.264	4,043,700
2026-08-26	10.570	10.770	10.550	10.670	10.293	8,162,774
2026-08-25	11.010	11.040	10.870	10.970	10.582	4,219,590
2026-08-24	10.900	11.060	10.840	11.010	10.621	4,512,756
2026-08-21	10.920	10.920	10.770	10.880	10.495	3,006,149
2026-08-20	10.950	10.990	10.860	10.950	10.563	3,718,600
2026-08-19	10.860	10.950	10.840	10.890	10.505	3,840,210
2026-08-18	10.880	10.900	10.800	10.860	10.476	1,947,000
2026-08-17	10.830	10.900	10.770	10.890	10.505	2,209,000
2026-08-14	10.850	10.860	10.740	10.850	10.466	2,056,980
2026-08-13	10.880	10.900	10.800	10.850	10.466	2,170,670
2026-08-12	10.830	10.900	10.780	10.900	10.515	2,242,070
2026-08-11	10.900	10.970	10.820	10.850	10.466	2,648,890
2026-08-10	10.740	10.950	10.710	10.930	10.543	4,609,400
2026-08-07	10.830	10.850	10.690	10.730	10.351	2,994,100
2026-08-06	10.800	10.850	10.710	10.820	10.437	3,254,040
2026-08-05	10.920	10.920	10.770	10.820	10.437	3,995,400
2026-08-04	10.930	10.960	10.820	10.900	10.515	3,146,100
2026-08-03	10.950	11.050	10.840	10.900	10.515	4,933,611
2026-07-31	11.100	11.150	10.900	10.920	10.534	8,000,479
2026-07-30	10.900	11.190	10.900	11.170	10.775	6,950,865
2026-07-29	10.790	10.990	10.730	10.930	10.543	4,891,100
2026-07-28	10.660	10.800	10.610	10.750	10.370	3,122,300
2026-07-27	10.500	10.690	10.470	10.640	10.264	3,565,800
2026-07-24	10.620	10.680	10.470	10.500	10.129	2,760,010
2026-07-23	10.510	10.680	10.440	10.670	10.293	3,073,270
2026-07-22	10.610	10.610	10.430	10.500	10.129	3,974,700
2026-07-21	10.680	10.820	10.600	10.610	10.235	4,718,010
2026-07-20	10.640	10.840	10.580	10.670	10.293	5,089,799
2026-07-17	10.700	10.880	10.560	10.620	10.244	4,233,731

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.4000 CNY
2026-05-15	0.3100 CNY
2025-09-30	0.3600 CNY
2025-04-03	0.6800 CNY
2024-10-17	0.4000 CNY
2024-05-14	0.6800 CNY
2023-09-28	0.4000 CNY
2023-05-12	0.6800 CNY
2022-09-29	0.4000 CNY
2022-05-13	0.8000 CNY
2021-05-07	0.6000 CNY
2020-06-09	0.1500 CNY
2019-11-19	0.2000 CNY
2019-05-06	0.8500 CNY

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