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
2023-07-27	14.710	14.710	14.310	14.400	11.222	4,306,397
2023-07-26	14.530	14.750	14.420	14.730	11.479	4,015,920
2023-07-25	14.560	14.810	14.540	14.610	11.386	4,266,260
2023-07-24	14.530	14.600	14.370	14.420	11.238	3,443,800
2023-07-21	14.490	14.680	14.370	14.520	11.316	4,218,550
2023-07-20	14.820	14.960	14.500	14.530	11.323	5,697,490
2023-07-19	14.660	15.400	14.600	14.750	11.495	9,829,113
2023-07-18	14.270	14.670	14.270	14.540	11.331	3,054,700
2023-07-17	14.450	14.480	14.230	14.360	11.191	2,831,850
2023-07-14	14.390	14.880	14.310	14.540	11.331	5,127,530
2023-07-13	14.310	14.490	14.220	14.390	11.214	3,503,740
2023-07-12	14.540	14.570	14.160	14.210	11.074	4,661,377
2023-07-11	14.380	14.690	14.300	14.460	11.269	6,329,744
2023-07-10	14.610	14.850	14.330	14.370	11.199	7,571,830
2023-07-07	14.800	14.950	14.420	14.610	11.386	14,300,990
2023-07-06	13.650	14.950	13.510	14.950	11.651	13,105,450
2023-07-05	13.470	13.720	13.420	13.590	10.591	3,082,810
2023-07-04	13.330	13.530	13.220	13.480	10.505	1,830,348
2023-07-03	13.330	13.520	13.240	13.330	10.388	2,745,856
2023-06-30	13.180	13.400	13.000	13.230	10.310	2,546,650
2023-06-29	13.000	13.090	12.920	12.960	10.100	1,363,320
2023-06-28	13.060	13.130	12.850	13.010	10.139	1,520,350
2023-06-27	12.770	13.180	12.670	13.060	10.178	2,134,614
2023-06-26	12.820	12.900	12.610	12.730	9.921	1,935,463
2023-06-21	13.100	13.170	12.920	12.940	10.084	2,006,600
2023-06-20	13.330	13.380	13.080	13.090	10.201	2,549,050
2023-06-19	13.600	13.600	13.220	13.260	10.334	4,115,140
2023-06-16	13.690	13.750	13.430	13.430	10.466	2,492,820
2023-06-15	13.770	13.800	13.510	13.560	10.567	3,548,540
2023-06-14	13.700	13.790	13.620	13.760	10.723	2,834,772
2023-06-13	13.580	13.700	13.560	13.640	10.630	1,902,159
2023-06-12	13.330	13.660	13.290	13.580	10.583	3,386,317
2023-06-09	13.410	13.550	13.320	13.400	10.443	2,223,774
2023-06-08	13.390	13.490	13.250	13.400	10.443	2,121,674
2023-06-07	13.140	13.460	13.140	13.430	10.466	2,806,474
2023-06-06	13.220	13.420	13.120	13.150	10.248	2,461,152
2023-06-05	13.000	13.240	12.960	13.180	10.271	2,234,018
2023-06-02	12.860	13.050	12.830	13.000	10.131	1,454,080
2023-06-01	12.780	12.900	12.650	12.830	9.999	1,495,000
2023-05-31	12.840	12.900	12.730	12.780	9.960	1,284,725
2023-05-30	12.670	12.870	12.530	12.830	9.999	1,265,465
2023-05-29	12.720	12.840	12.580	12.710	9.905	2,027,090
2023-05-26	12.500	12.770	12.350	12.720	9.913	2,612,230
2023-05-25	12.480	12.530	12.300	12.490	9.734	1,882,027
2023-05-24	12.690	12.750	12.520	12.530	9.765	2,687,450
2023-05-23	12.990	13.070	12.800	12.800	9.975	1,606,968
2023-05-22	13.060	13.130	12.850	13.000	10.131	1,888,400
2023-05-19	13.270	13.320	13.030	13.070	10.186	1,791,690
2023-05-18	13.080	13.420	13.060	13.270	10.341	2,702,857
2023-05-17	12.910	13.100	12.880	13.060	10.178	1,493,977
2023-05-16	13.130	13.170	12.880	12.970	10.108	3,388,165
2023-05-15	13.540	13.610	12.920	13.120	10.225	4,665,287
2023-05-12	13.490	13.540	13.310	13.490	10.513	3,144,538
2023-05-11	14.220	14.260	13.970	14.080	10.443	3,568,200
2023-05-10	14.250	14.330	14.060	14.140	10.487	3,563,690
2023-05-09	14.290	14.460	14.010	14.020	10.398	5,584,620
2023-05-08	14.380	14.500	14.230	14.320	10.621	4,025,790
2023-05-05	14.430	14.640	14.200	14.250	10.569	6,582,326
2023-05-04	14.150	14.470	14.150	14.350	10.643	4,776,790
2023-04-28	14.030	14.260	13.990	14.150	10.495	4,799,153

← NewerPage 14 of 21 · 1,216 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.