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
2023-10-26	13.440	13.440	13.190	13.340	10.690	1,128,800
2023-10-25	13.390	13.530	13.360	13.450	10.778	1,175,010
2023-10-24	13.020	13.410	12.990	13.360	10.706	1,458,438
2023-10-23	13.100	13.190	12.940	13.000	10.418	1,424,940
2023-10-20	13.130	13.240	13.060	13.100	10.498	1,316,450
2023-10-19	13.210	13.340	13.120	13.170	10.554	1,699,800
2023-10-18	13.470	13.510	13.300	13.300	10.658	1,357,900
2023-10-17	13.510	13.590	13.390	13.540	10.851	1,381,310
2023-10-16	13.410	13.480	13.350	13.460	10.787	1,028,520
2023-10-13	13.540	13.540	13.380	13.410	10.746	918,220
2023-10-12	13.490	13.630	13.450	13.590	10.891	1,519,990
2023-10-11	13.400	13.440	13.300	13.400	10.738	1,625,024
2023-10-10	13.670	13.740	13.300	13.340	10.690	3,233,680
2023-10-09	13.970	14.000	13.500	13.690	10.971	2,440,450
2023-09-28	14.180	14.200	13.910	13.960	11.187	2,790,210
2023-09-27	14.640	14.650	14.460	14.530	11.323	2,352,879
2023-09-26	14.490	14.610	14.410	14.590	11.370	2,047,250
2023-09-25	14.540	14.550	14.410	14.470	11.277	1,459,940
2023-09-22	14.430	14.540	14.380	14.460	11.269	1,797,000
2023-09-21	14.470	14.520	14.360	14.450	11.261	2,062,931
2023-09-20	14.410	14.530	14.310	14.470	11.277	2,211,881
2023-09-19	14.500	14.690	14.460	14.460	11.269	1,407,385
2023-09-18	14.650	14.650	14.350	14.610	11.386	2,823,710
2023-09-15	14.520	14.640	14.470	14.570	11.355	1,745,002
2023-09-14	14.420	14.560	14.400	14.540	11.331	2,430,430
2023-09-13	14.320	14.490	14.320	14.430	11.245	2,220,170
2023-09-12	14.590	14.590	14.300	14.310	11.152	2,705,810
2023-09-11	14.380	14.610	14.300	14.610	11.386	3,199,520
2023-09-08	14.290	14.380	14.150	14.290	11.136	1,550,740
2023-09-07	14.360	14.500	14.270	14.280	11.129	2,535,600
2023-09-06	14.240	14.410	14.210	14.320	11.160	1,833,090
2023-09-05	14.440	14.450	14.230	14.290	11.136	1,888,200
2023-09-04	13.960	14.480	13.960	14.450	11.261	3,962,890
2023-09-01	13.880	14.200	13.880	14.010	10.918	2,885,573
2023-08-31	14.230	14.260	13.810	13.850	10.793	2,766,050
2023-08-30	14.300	14.530	14.210	14.240	11.097	2,423,087
2023-08-29	14.090	14.380	13.950	14.370	11.199	3,148,536
2023-08-28	14.390	14.480	13.880	13.900	10.832	3,323,560
2023-08-25	14.190	14.230	13.710	13.790	10.747	2,903,228
2023-08-24	14.110	14.240	13.960	14.100	10.988	1,891,830
2023-08-23	14.260	14.340	14.100	14.120	11.004	2,003,900
2023-08-22	14.400	14.460	14.000	14.200	11.066	2,824,790
2023-08-21	14.320	14.590	14.310	14.340	11.175	2,795,400
2023-08-18	14.520	14.990	14.300	14.410	11.230	6,068,690
2023-08-17	14.250	14.640	14.150	14.520	11.316	3,342,612
2023-08-16	14.130	14.330	14.050	14.280	11.129	2,651,272
2023-08-15	14.150	14.270	14.010	14.190	11.058	1,726,990
2023-08-14	13.930	14.170	13.850	14.140	11.019	2,415,580
2023-08-11	14.510	14.610	14.100	14.110	10.996	3,420,725
2023-08-10	14.380	14.450	14.240	14.380	11.207	1,966,650
2023-08-09	14.560	14.590	14.300	14.330	11.168	2,831,210
2023-08-08	14.880	14.910	14.400	14.500	11.300	4,064,700
2023-08-07	15.010	15.100	14.660	14.730	11.479	5,032,362
2023-08-04	15.260	15.590	15.080	15.120	11.783	6,194,532
2023-08-03	15.350	15.350	15.010	15.150	11.807	4,721,175
2023-08-02	15.370	15.620	15.160	15.380	11.986	7,493,180
2023-08-01	15.500	15.770	15.390	15.490	12.072	9,144,652
2023-07-31	14.760	16.240	14.760	15.780	12.298	15,611,430
2023-07-28	14.300	14.830	14.270	14.760	11.503	4,766,941
2023-07-27	14.710	14.710	14.310	14.400	11.222	4,306,397

← NewerPage 13 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.