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
2024-07-23	11.910	11.970	11.710	11.770	9.899	1,159,320
2024-07-22	11.900	11.960	11.770	11.920	10.025	959,850
2024-07-19	11.900	11.980	11.780	11.910	10.017	1,229,370
2024-07-18	11.760	11.960	11.680	11.910	10.017	1,345,806
2024-07-17	11.630	11.870	11.630	11.830	9.950	1,486,966
2024-07-16	11.950	12.000	11.590	11.650	9.798	1,911,476
2024-07-15	12.060	12.060	11.860	11.950	10.051	899,670
2024-07-12	12.090	12.140	11.970	12.030	10.118	1,230,840
2024-07-11	11.970	12.100	11.860	12.070	10.152	1,818,166
2024-07-10	11.960	12.080	11.820	11.840	9.958	1,424,006
2024-07-09	11.880	12.000	11.680	11.960	10.059	2,222,421
2024-07-08	12.120	12.120	11.760	11.820	9.941	1,514,840
2024-07-05	11.820	12.160	11.820	12.120	10.194	1,710,460
2024-07-04	12.000	12.110	11.790	11.850	9.967	1,887,520
2024-07-03	11.970	12.170	11.950	12.040	10.126	2,523,669
2024-07-02	12.380	12.470	11.820	11.980	10.076	4,466,820
2024-07-01	12.250	12.470	12.210	12.430	10.454	1,633,560
2024-06-28	12.390	12.510	12.230	12.260	10.311	1,847,321
2024-06-27	12.500	12.570	12.380	12.400	10.429	1,522,719
2024-06-26	12.350	12.520	12.270	12.510	10.522	1,257,580
2024-06-25	12.170	12.440	12.080	12.350	10.387	1,756,577
2024-06-24	12.430	12.470	12.010	12.120	10.194	2,994,235
2024-06-21	12.390	12.590	12.380	12.450	10.471	1,091,957
2024-06-20	12.580	12.710	12.310	12.410	10.438	1,730,622
2024-06-19	12.800	12.810	12.600	12.600	10.597	1,203,376
2024-06-18	12.790	12.860	12.700	12.730	10.707	1,411,036
2024-06-17	12.950	13.070	12.810	12.820	10.782	1,931,387
2024-06-14	13.080	13.080	12.850	13.020	10.951	1,709,466
2024-06-13	13.240	13.260	12.950	13.030	10.959	1,643,979
2024-06-12	13.160	13.330	13.130	13.240	11.136	1,668,830
2024-06-11	13.100	13.330	13.080	13.290	11.178	2,089,360
2024-06-07	13.000	13.280	12.900	13.200	11.102	2,583,820
2024-06-06	12.970	13.160	12.720	12.940	10.883	4,621,140
2024-06-05	13.320	13.350	12.910	12.930	10.875	2,997,840
2024-06-04	13.230	13.390	13.100	13.350	11.228	2,735,470
2024-06-03	13.410	13.500	13.100	13.200	11.102	2,408,000
2024-05-31	13.290	13.510	13.290	13.480	11.338	1,759,368
2024-05-30	13.390	13.460	13.260	13.290	11.178	1,478,370
2024-05-29	13.420	13.510	13.310	13.350	11.228	1,418,970
2024-05-28	13.430	13.530	13.310	13.380	11.253	1,379,050
2024-05-27	13.480	13.610	13.360	13.520	11.371	1,762,279
2024-05-24	13.600	13.760	13.460	13.480	11.338	2,395,240
2024-05-23	13.880	13.990	13.540	13.590	11.430	3,551,000
2024-05-22	14.180	14.230	13.870	13.940	11.724	2,985,770
2024-05-21	14.030	14.270	13.920	14.200	11.943	3,032,080
2024-05-20	14.050	14.160	13.920	13.980	11.758	2,208,890
2024-05-17	14.070	14.190	13.900	14.080	11.842	2,151,750
2024-05-16	14.090	14.140	13.940	14.060	11.825	2,442,810
2024-05-15	13.770	14.240	13.760	14.070	11.834	2,977,850
2024-05-14	13.730	13.820	13.550	13.750	11.565	3,824,197
2024-05-13	14.530	14.590	14.270	14.410	11.548	3,402,949
2024-05-10	14.370	14.500	14.290	14.490	11.612	2,490,910
2024-05-09	14.490	14.570	14.330	14.370	11.516	2,161,060
2024-05-08	14.580	14.630	14.370	14.520	11.636	3,542,013
2024-05-07	14.540	14.670	14.450	14.630	11.724	3,065,610
2024-05-06	14.330	14.480	14.200	14.420	11.556	2,960,870
2024-04-30	14.130	14.390	14.090	14.330	11.484	3,009,530
2024-04-29	13.760	14.220	13.720	14.220	11.396	4,700,560
2024-04-26	13.510	13.950	13.180	13.770	11.035	9,840,492
2024-04-25	14.200	14.270	14.060	14.150	11.339	1,800,038

← NewerPage 10 of 21 · 1,215 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.