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
2022-11-01	12.490	12.510	11.710	12.170	9.026	5,872,026
2022-10-31	11.700	11.900	11.510	11.900	8.826	3,070,056
2022-10-28	12.280	12.280	11.740	11.750	8.715	4,696,180
2022-10-27	12.370	12.480	12.240	12.300	9.123	2,747,910
2022-10-26	12.270	12.490	12.270	12.380	9.182	3,005,837
2022-10-25	12.660	12.820	12.150	12.270	9.100	4,860,023
2022-10-24	13.200	13.300	12.570	12.740	9.449	5,839,360
2022-10-21	13.340	13.440	13.070	13.200	9.790	4,804,565
2022-10-20	13.260	13.350	13.010	13.280	9.849	4,689,310
2022-10-19	13.670	13.700	13.070	13.210	9.798	7,780,710
2022-10-18	13.260	13.500	13.100	13.360	9.909	7,062,271
2022-10-17	13.030	13.250	13.000	13.140	9.746	4,419,590
2022-10-14	12.980	13.250	12.780	13.090	9.709	6,684,470
2022-10-13	12.300	12.700	12.180	12.700	9.419	4,422,578
2022-10-12	12.320	12.420	11.910	12.400	9.197	3,655,441
2022-10-11	12.560	12.690	12.050	12.110	8.982	3,821,657
2022-10-10	13.060	13.060	12.540	12.560	9.315	3,238,040
2022-09-30	13.360	13.360	12.840	13.080	9.701	4,522,641
2022-09-29	12.930	13.290	12.720	13.100	9.716	6,347,456
2022-09-28	13.710	13.710	12.920	13.200	9.493	5,741,694
2022-09-27	13.430	13.440	13.000	13.430	9.659	5,738,430
2022-09-26	12.600	13.490	12.350	13.160	9.465	6,700,234
2022-09-23	13.460	13.460	12.710	12.710	9.141	4,470,010
2022-09-22	13.290	13.530	12.970	13.060	9.393	5,139,130
2022-09-21	13.070	13.130	12.770	12.990	9.342	2,913,050
2022-09-20	12.900	13.100	12.890	13.100	9.422	3,219,861
2022-09-19	12.730	12.910	12.440	12.890	9.271	4,531,541
2022-09-16	12.900	13.120	12.760	12.760	9.177	4,150,247
2022-09-15	13.280	13.430	12.700	12.970	9.328	5,353,960
2022-09-14	12.950	13.190	12.800	13.190	9.486	3,325,840
2022-09-13	13.100	13.440	13.100	13.180	9.479	3,437,332
2022-09-09	13.220	13.280	13.110	13.270	9.544	2,869,218
2022-09-08	13.270	13.400	13.150	13.180	9.479	4,201,288
2022-09-07	13.660	13.700	13.190	13.230	9.515	7,043,459
2022-09-06	13.430	13.730	13.320	13.700	9.853	5,724,179
2022-09-05	13.730	13.730	13.200	13.550	9.745	7,225,964
2022-09-02	14.240	14.260	13.740	13.780	9.911	7,136,252
2022-09-01	14.120	14.260	13.880	14.170	10.191	8,674,066
2022-08-31	13.630	14.450	13.440	14.320	10.299	18,400,891
2022-08-30	13.500	13.930	13.370	13.670	9.831	8,034,998
2022-08-29	13.000	13.650	12.730	13.530	9.731	7,529,651
2022-08-26	13.490	13.560	13.020	13.050	9.386	7,843,206
2022-08-25	13.410	13.730	13.260	13.580	9.767	7,289,438
2022-08-24	13.700	14.100	13.260	13.290	9.558	8,440,639
2022-08-23	13.530	13.790	13.450	13.760	9.896	7,164,180
2022-08-22	13.500	13.760	13.200	13.590	9.774	8,057,101
2022-08-19	14.030	14.070	13.380	13.390	9.630	13,285,800
2022-08-18	14.000	14.250	13.830	14.140	10.170	9,693,748
2022-08-17	14.440	14.490	13.950	14.010	10.076	13,856,490
2022-08-16	14.200	14.780	14.030	14.570	10.479	20,155,891
2022-08-15	13.960	14.470	13.750	14.440	10.385	21,812,471
2022-08-12	15.900	16.080	14.020	14.030	10.090	36,743,238
2022-08-11	13.990	15.310	13.450	15.310	11.011	40,181,770
2022-08-10	12.470	13.920	12.470	13.920	10.011	17,486,020
2022-08-09	12.620	13.330	12.540	12.650	9.098	13,989,340
2022-08-08	12.360	13.120	12.360	12.570	9.040	17,065,350
2022-08-05	13.430	13.430	12.180	12.560	9.033	28,990,090
2022-08-04	12.680	13.380	12.470	13.380	9.623	31,379,641
2022-08-03	11.050	12.160	11.050	12.160	8.745	8,459,378
2022-08-02	11.510	11.550	10.900	11.050	7.947	4,607,327

← NewerPage 17 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.