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
2024-01-23	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
2024-01-19	12.780	12.990	12.600	12.780	10.242	2,777,750
2024-01-18	12.820	12.880	12.380	12.700	10.177	3,101,009
2024-01-17	13.100	13.100	12.820	12.830	10.282	1,564,279
2024-01-16	13.050	13.110	12.850	13.010	10.426	1,842,550
2024-01-15	12.920	13.100	12.920	13.060	10.466	1,555,080
2024-01-12	12.850	13.050	12.800	12.960	10.386	3,274,880
2024-01-11	12.770	13.180	12.700	12.980	10.402	3,540,950
2024-01-10	12.750	12.880	12.540	12.770	10.234	2,589,780
2024-01-09	12.610	12.720	12.420	12.690	10.169	2,431,290
2024-01-08	12.760	12.930	12.590	12.620	10.113	2,208,870
2024-01-05	13.000	13.120	12.740	12.800	10.258	3,449,097
2024-01-04	12.780	12.990	12.670	12.980	10.402	3,469,761
2024-01-03	12.600	12.800	12.580	12.790	10.250	2,215,787
2024-01-02	12.510	12.770	12.460	12.630	10.121	3,390,105
2023-12-29	12.390	12.540	12.370	12.460	9.985	2,058,620
2023-12-28	12.230	12.480	12.230	12.400	9.937	1,833,540
2023-12-27	12.240	12.330	12.110	12.310	9.865	1,622,200
2023-12-26	12.380	12.430	12.100	12.150	9.737	1,667,629
2023-12-25	12.440	12.480	12.230	12.340	9.889	1,874,970
2023-12-22	12.700	12.700	12.470	12.480	10.001	2,401,786
2023-12-21	12.550	12.810	12.390	12.710	10.185	3,448,997
2023-12-20	12.730	12.770	12.600	12.610	10.105	2,533,120
2023-12-19	12.820	12.860	12.590	12.670	10.153	2,192,310
2023-12-18	12.980	13.050	12.710	12.750	10.218	2,608,280
2023-12-15	13.120	13.140	12.920	12.980	10.402	2,208,850
2023-12-14	12.990	13.230	12.960	13.090	10.490	2,624,017
2023-12-13	13.050	13.120	12.940	12.960	10.386	2,563,830
2023-12-12	12.820	13.050	12.790	13.030	10.442	2,364,490
2023-12-11	12.750	12.840	12.570	12.820	10.274	4,584,510
2023-12-08	12.990	13.000	12.700	12.810	10.266	6,726,658
2023-12-07	13.130	13.190	12.840	13.000	10.418	5,057,417
2023-12-06	13.260	13.340	13.160	13.190	10.570	3,838,090
2023-12-05	13.480	13.520	13.250	13.250	10.618	3,765,370
2023-12-04	13.670	13.730	13.470	13.500	10.819	3,106,086
2023-12-01	13.480	13.720	13.450	13.630	10.923	2,745,939
2023-11-30	13.460	13.480	13.300	13.470	10.795	1,530,110
2023-11-29	13.590	13.590	13.390	13.430	10.762	1,944,620
2023-11-28	13.560	13.590	13.390	13.550	10.859	2,148,900
2023-11-27	13.630	13.740	13.410	13.510	10.827	2,133,840
2023-11-24	13.750	13.750	13.620	13.690	10.971	1,950,471
2023-11-23	13.520	13.690	13.500	13.660	10.947	1,985,330
2023-11-22	13.520	13.670	13.460	13.540	10.851	1,935,780
2023-11-21	13.530	13.620	13.450	13.550	10.859	2,101,640
2023-11-20	13.530	13.550	13.370	13.470	10.795	1,898,920
2023-11-17	13.400	13.520	13.300	13.510	10.827	1,559,960
2023-11-16	13.370	13.430	13.280	13.370	10.714	1,379,640
2023-11-15	13.320	13.410	13.170	13.360	10.706	1,899,530
2023-11-14	13.210	13.280	13.100	13.260	10.626	1,554,050
2023-11-13	13.120	13.200	13.010	13.160	10.546	1,474,730
2023-11-10	13.080	13.130	12.950	13.070	10.474	1,245,420
2023-11-09	13.170	13.180	13.030	13.060	10.466	1,445,260
2023-11-08	13.020	13.190	13.020	13.150	10.538	2,250,632
2023-11-07	13.480	13.530	13.070	13.100	10.498	4,701,750
2023-11-06	13.580	13.640	13.290	13.540	10.851	2,735,710
2023-11-03	13.450	13.620	13.430	13.540	10.851	1,332,790
2023-11-02	13.560	13.560	13.420	13.440	10.770	1,055,312
2023-11-01	13.540	13.610	13.350	13.570	10.875	1,750,070
2023-10-31	13.510	13.660	13.440	13.560	10.867	2,052,340

← NewerPage 12 of 21 · 1,212 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.