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
2024-04-24	14.200	14.300	14.120	14.270	11.436	2,311,210
2024-04-23	14.270	14.380	14.150	14.190	11.372	2,450,808
2024-04-22	14.470	14.500	14.240	14.350	11.500	3,647,002
2024-04-19	14.250	14.640	14.230	14.470	11.596	3,695,580
2024-04-18	14.380	14.450	14.250	14.310	11.468	3,372,242
2024-04-17	13.980	14.410	13.980	14.410	11.548	5,761,342
2024-04-16	14.200	14.270	13.790	13.870	11.115	5,233,292
2024-04-15	14.180	14.300	13.870	14.150	11.339	3,946,639
2024-04-12	14.050	14.130	13.860	14.050	11.259	2,821,810
2024-04-11	14.030	14.130	13.910	13.970	11.195	2,504,850
2024-04-10	14.100	14.410	13.950	14.080	11.283	3,158,100
2024-04-09	13.890	14.120	13.800	14.100	11.299	2,419,168
2024-04-08	14.060	14.090	13.860	13.910	11.147	2,852,000
2024-04-03	14.010	14.140	13.950	14.090	11.291	3,908,550
2024-04-02	13.780	14.090	13.730	14.010	11.227	3,340,884
2024-04-01	13.580	13.950	13.580	13.800	11.059	4,835,630
2024-03-29	13.610	13.700	13.480	13.580	10.883	3,844,732
2024-03-28	13.490	13.680	13.410	13.480	10.803	2,392,470
2024-03-27	13.530	13.810	13.530	13.540	10.851	3,259,057
2024-03-26	13.360	13.600	13.350	13.580	10.883	2,299,922
2024-03-25	13.510	13.620	13.350	13.380	10.722	2,227,500
2024-03-22	13.670	13.740	13.350	13.570	10.875	2,906,985
2024-03-21	13.420	13.760	13.420	13.710	10.987	3,846,589
2024-03-20	13.360	13.520	13.360	13.420	10.754	1,978,590
2024-03-19	13.410	13.500	13.310	13.390	10.730	2,297,280
2024-03-18	13.470	13.540	13.340	13.410	10.746	2,620,939
2024-03-15	13.320	13.500	13.320	13.480	10.803	3,688,330
2024-03-14	13.150	13.400	13.090	13.320	10.674	5,259,436
2024-03-13	13.070	13.130	12.900	13.110	10.506	3,640,220
2024-03-12	13.010	13.090	12.870	13.070	10.474	3,070,485
2024-03-11	13.000	13.100	12.960	13.010	10.426	2,332,100
2024-03-08	12.880	13.060	12.850	13.050	10.458	2,616,939
2024-03-07	12.780	13.190	12.780	12.910	10.346	3,433,188
2024-03-06	12.830	12.980	12.750	12.780	10.242	2,724,066
2024-03-05	12.970	13.090	12.750	12.880	10.322	2,952,158
2024-03-04	12.990	13.090	12.840	12.980	10.402	2,960,591
2024-03-01	12.870	12.980	12.790	12.940	10.370	2,533,896
2024-02-29	12.740	12.970	12.650	12.930	10.362	2,888,446
2024-02-28	13.110	13.170	12.680	12.700	10.177	3,291,379
2024-02-27	12.830	13.160	12.780	13.110	10.506	3,200,180
2024-02-26	13.000	13.000	12.770	12.830	10.282	2,456,130
2024-02-23	13.030	13.040	12.820	12.970	10.394	2,424,725
2024-02-22	12.790	13.020	12.610	13.000	10.418	3,606,851
2024-02-21	12.970	13.130	12.750	12.770	10.234	4,434,352
2024-02-20	12.810	13.090	12.750	13.020	10.434	3,584,303
2024-02-19	12.700	13.030	12.470	12.950	10.378	6,479,616
2024-02-08	11.980	12.750	11.750	12.470	9.993	5,108,355
2024-02-07	12.220	12.300	11.770	12.030	9.641	3,533,094
2024-02-06	11.850	12.240	11.400	12.150	9.737	4,729,132
2024-02-05	11.940	12.210	11.460	11.880	9.520	3,890,498
2024-02-02	12.250	12.400	11.900	12.100	9.697	3,315,822
2024-02-01	12.170	12.340	11.940	12.250	9.817	4,154,188
2024-01-31	12.420	12.510	12.080	12.160	9.745	3,179,233
2024-01-30	12.720	12.770	12.430	12.460	9.985	2,213,909
2024-01-29	12.860	12.950	12.690	12.720	10.193	2,166,900
2024-01-26	12.990	13.110	12.810	12.840	10.290	2,578,198
2024-01-25	12.560	12.980	12.500	12.900	10.338	3,174,979
2024-01-24	12.290	12.490	12.040	12.480	10.001	2,252,212
2024-01-23	12.080	12.360	11.730	12.190	9.769	3,132,718
2024-01-22	12.760	12.760	11.860	12.070	9.673	3,068,454

← NewerPage 11 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.