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
2023-02-01	12.840	12.900	12.750	12.900	9.568	2,514,510
2023-01-31	12.720	12.850	12.690	12.840	9.523	3,250,274
2023-01-30	12.800	12.900	12.680	12.790	9.486	2,991,870
2023-01-20	12.670	12.740	12.600	12.680	9.404	1,614,800
2023-01-19	12.700	12.720	12.540	12.590	9.338	2,780,740
2023-01-18	12.800	12.880	12.650	12.710	9.427	2,506,160
2023-01-17	12.850	13.040	12.740	12.760	9.464	3,278,660
2023-01-16	12.760	13.090	12.600	12.850	9.531	4,934,897
2023-01-13	12.280	12.750	12.160	12.700	9.419	5,802,094
2023-01-12	12.100	12.280	12.000	12.220	9.063	2,445,850
2023-01-11	12.380	12.400	12.100	12.100	8.974	3,016,283
2023-01-10	12.230	12.460	12.170	12.430	9.219	2,449,260
2023-01-09	12.200	12.350	12.200	12.210	9.056	2,220,070
2023-01-06	12.320	12.370	12.120	12.250	9.086	3,037,930
2023-01-05	12.160	12.450	12.080	12.370	9.175	3,827,110
2023-01-04	12.100	12.210	12.080	12.170	9.026	2,196,360
2023-01-03	12.120	12.310	12.050	12.140	9.004	3,024,775
2022-12-30	11.910	12.190	11.870	12.190	9.041	3,911,840
2022-12-29	11.820	11.970	11.760	11.860	8.796	1,675,109
2022-12-28	12.060	12.130	11.820	11.910	8.833	2,879,000
2022-12-27	11.870	12.240	11.730	12.140	9.004	3,307,396
2022-12-26	11.810	11.950	11.810	11.850	8.789	2,042,968
2022-12-23	11.880	11.980	11.770	11.820	8.767	2,540,260
2022-12-22	12.180	12.230	11.900	11.960	8.870	2,682,680
2022-12-21	12.100	12.150	11.960	12.020	8.915	1,806,300
2022-12-20	12.230	12.310	11.980	12.000	8.900	2,418,800
2022-12-19	12.680	12.690	12.230	12.250	9.086	2,592,640
2022-12-16	12.520	12.650	12.400	12.620	9.360	2,188,613
2022-12-15	12.710	12.950	12.550	12.560	9.315	2,717,880
2022-12-14	12.770	12.890	12.660	12.730	9.442	2,846,040
2022-12-13	12.670	12.950	12.610	12.800	9.493	4,317,033
2022-12-12	12.760	13.050	12.710	12.720	9.434	4,828,586
2022-12-09	12.620	12.940	12.600	12.800	9.493	6,557,650
2022-12-08	12.570	12.730	12.480	12.670	9.397	4,492,813
2022-12-07	12.530	12.690	12.460	12.590	9.338	3,875,660
2022-12-06	12.380	12.700	12.310	12.570	9.323	4,487,282
2022-12-05	12.340	12.460	12.260	12.410	9.204	3,616,013
2022-12-02	12.260	12.320	12.130	12.300	9.123	2,577,370
2022-12-01	12.430	12.450	12.200	12.260	9.093	2,557,900
2022-11-30	12.190	12.350	12.190	12.260	9.093	2,848,601
2022-11-29	11.900	12.500	11.860	12.270	9.100	5,366,186
2022-11-28	11.770	11.880	11.720	11.830	8.774	2,620,383
2022-11-25	12.160	12.160	12.020	12.030	8.922	1,899,098
2022-11-24	11.960	12.200	11.910	12.130	8.997	2,550,148
2022-11-23	11.830	11.960	11.780	11.890	8.819	1,623,441
2022-11-22	11.910	12.050	11.830	11.850	8.789	1,886,779
2022-11-21	11.920	11.950	11.750	11.950	8.863	2,090,454
2022-11-18	12.160	12.260	11.940	11.960	8.870	2,780,661
2022-11-17	12.120	12.190	12.060	12.190	9.041	2,342,100
2022-11-16	12.280	12.320	12.150	12.180	9.034	2,277,090
2022-11-15	12.160	12.290	12.030	12.290	9.115	3,334,350
2022-11-14	12.310	12.380	12.100	12.160	9.019	3,346,430
2022-11-11	12.100	12.370	12.040	12.240	9.078	5,189,384
2022-11-10	11.960	12.020	11.870	11.940	8.856	2,163,178
2022-11-09	12.020	12.100	11.990	12.050	8.937	1,847,250
2022-11-08	12.120	12.230	11.910	12.020	8.915	2,137,100
2022-11-07	12.090	12.120	11.970	12.100	8.974	2,918,980
2022-11-04	11.800	12.120	11.730	12.080	8.959	3,298,253
2022-11-03	11.980	11.980	11.790	11.800	8.752	2,890,700
2022-11-02	11.950	12.110	11.950	12.020	8.915	3,560,030

← NewerPage 16 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.