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
2023-04-27	13.810	14.190	13.610	14.050	10.421	4,815,793
2023-04-26	13.650	13.920	13.520	13.890	10.302	2,471,733
2023-04-25	13.670	13.820	13.360	13.650	10.124	2,562,131
2023-04-24	13.730	13.790	13.560	13.660	10.131	2,778,574
2023-04-21	13.920	14.280	13.700	13.750	10.198	4,494,130
2023-04-20	13.900	14.040	13.810	13.890	10.302	2,313,151
2023-04-19	13.960	14.160	13.870	13.900	10.309	2,926,841
2023-04-18	13.870	13.990	13.750	13.960	10.354	3,149,230
2023-04-17	13.800	14.080	13.730	13.870	10.287	3,660,104
2023-04-14	13.920	13.940	13.650	13.790	10.228	2,863,840
2023-04-13	13.950	14.020	13.770	13.900	10.309	3,111,950
2023-04-12	13.580	13.930	13.570	13.850	10.272	4,804,960
2023-04-11	13.600	13.750	13.520	13.580	10.072	2,233,480
2023-04-10	13.820	13.870	13.500	13.580	10.072	2,622,357
2023-04-07	13.840	13.960	13.670	13.780	10.220	3,014,197
2023-04-06	14.020	14.120	13.780	13.830	10.257	4,220,160
2023-04-04	13.850	14.340	13.750	14.010	10.391	7,484,580
2023-04-03	13.700	13.900	13.680	13.870	10.287	5,554,540
2023-03-31	13.180	13.840	13.090	13.760	10.205	8,685,878
2023-03-30	12.920	13.190	12.870	13.150	9.753	3,466,898
2023-03-29	13.000	13.200	12.860	12.930	9.590	1,445,060
2023-03-28	12.850	13.180	12.780	13.000	9.642	2,846,460
2023-03-27	12.860	12.900	12.710	12.840	9.523	1,735,741
2023-03-24	12.850	12.970	12.810	12.880	9.553	1,900,670
2023-03-23	12.930	12.930	12.760	12.880	9.553	1,624,430
2023-03-22	12.940	13.000	12.830	12.900	9.568	1,955,790
2023-03-21	12.690	12.980	12.650	12.930	9.590	3,220,066
2023-03-20	12.620	12.730	12.450	12.660	9.390	2,419,869
2023-03-17	12.770	12.830	12.600	12.600	9.345	2,645,835
2023-03-16	12.600	12.730	12.530	12.690	9.412	2,700,014
2023-03-15	12.500	12.650	12.450	12.630	9.367	1,492,403
2023-03-14	12.670	12.710	12.340	12.420	9.212	1,984,936
2023-03-13	12.570	12.690	12.450	12.680	9.404	1,881,370
2023-03-10	12.790	12.800	12.610	12.610	9.353	1,870,970
2023-03-09	12.810	12.890	12.740	12.820	9.508	1,483,260
2023-03-08	12.910	12.940	12.710	12.810	9.501	3,202,570
2023-03-07	13.290	13.400	12.820	12.850	9.531	4,005,939
2023-03-06	13.210	13.340	13.070	13.280	9.849	2,027,600
2023-03-03	13.130	13.250	13.020	13.220	9.805	1,901,768
2023-03-02	13.250	13.300	13.090	13.100	9.716	2,312,048
2023-03-01	13.280	13.330	13.120	13.280	9.849	2,190,465
2023-02-28	13.150	13.280	13.120	13.260	9.835	1,574,700
2023-02-27	13.330	13.380	13.110	13.140	9.746	3,145,900
2023-02-24	13.320	13.430	13.210	13.390	9.931	3,472,630
2023-02-23	13.140	13.480	13.080	13.330	9.887	5,751,075
2023-02-22	13.070	13.120	12.990	13.080	9.701	1,719,270
2023-02-21	13.130	13.200	12.980	13.120	9.731	2,345,590
2023-02-20	12.840	13.130	12.730	13.120	9.731	3,059,510
2023-02-17	12.770	12.920	12.680	12.820	9.508	3,066,430
2023-02-16	12.970	13.270	12.610	12.750	9.456	4,851,260
2023-02-15	13.020	13.090	12.870	12.970	9.620	1,984,630
2023-02-14	13.100	13.150	12.920	13.010	9.649	2,230,235
2023-02-13	12.800	13.090	12.790	13.060	9.686	3,520,120
2023-02-10	12.770	12.880	12.750	12.830	9.516	1,976,752
2023-02-09	12.690	12.850	12.690	12.790	9.486	1,748,740
2023-02-08	12.910	12.950	12.670	12.680	9.404	2,046,880
2023-02-07	12.900	12.990	12.810	12.900	9.568	1,581,780
2023-02-06	12.750	12.940	12.670	12.870	9.545	2,134,558
2023-02-03	12.990	12.990	12.720	12.830	9.516	2,867,020
2023-02-02	12.900	12.950	12.800	12.940	9.597	2,947,275

← NewerPage 15 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.