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
2022-08-01	11.710	11.750	11.560	11.570	8.321	2,233,538
2022-07-29	11.840	11.860	11.680	11.710	8.422	1,964,370
2022-07-28	11.720	11.880	11.710	11.840	8.515	2,786,114
2022-07-27	11.730	11.800	11.700	11.710	8.422	1,458,976
2022-07-26	11.800	11.840	11.700	11.760	8.458	1,359,320
2022-07-25	11.830	11.900	11.750	11.780	8.472	1,999,390
2022-07-22	11.790	11.920	11.690	11.830	8.508	2,134,224
2022-07-21	11.930	11.940	11.760	11.810	8.494	2,398,998
2022-07-20	11.840	11.880	11.760	11.860	8.530	2,315,169
2022-07-19	11.830	11.900	11.780	11.840	8.515	2,589,692
2022-07-18	11.730	11.850	11.620	11.830	8.508	3,948,261
2022-07-15	11.670	11.870	11.540	11.680	8.400	4,016,965
2022-07-14	11.980	11.980	11.570	11.580	8.328	5,815,552
2022-07-13	11.900	11.930	11.780	11.910	8.566	2,272,531
2022-07-12	11.890	11.990	11.810	11.830	8.508	3,222,858
2022-07-11	11.910	11.970	11.760	11.930	8.580	3,499,550
2022-07-08	12.050	12.080	11.870	11.970	8.609	2,589,084
2022-07-07	12.050	12.180	11.980	12.070	8.681	2,550,296
2022-07-06	12.280	12.290	11.900	12.030	8.652	3,383,947
2022-07-05	12.410	12.510	12.120	12.210	8.781	3,166,540
2022-07-04	12.630	12.630	12.340	12.380	8.904	3,845,930
2022-07-01	12.560	12.680	12.370	12.630	9.084	3,725,297
2022-06-30	12.550	12.880	12.420	12.590	9.055	6,453,802
2022-06-29	12.280	12.580	12.190	12.480	8.976	5,952,717
2022-06-28	12.330	12.370	12.170	12.300	8.846	2,535,542
2022-06-27	11.950	12.360	11.890	12.310	8.853	6,076,374
2022-06-24	11.940	12.050	11.860	11.930	8.580	3,402,881
2022-06-23	11.930	11.970	11.750	11.940	8.587	3,026,955
2022-06-22	12.250	12.260	11.850	11.890	8.551	4,450,921
2022-06-21	12.470	12.470	12.130	12.200	8.774	4,191,370
2022-06-20	12.250	12.630	12.060	12.470	8.968	6,681,158
2022-06-17	12.520	12.530	12.120	12.150	8.738	5,666,460
2022-06-16	12.210	12.490	12.080	12.350	8.882	7,921,186
2022-06-15	11.750	12.530	11.740	12.150	8.738	11,828,360
2022-06-14	11.530	12.030	11.500	11.730	8.436	7,949,208
2022-06-13	11.400	12.600	11.230	11.800	8.487	9,685,360
2022-06-10	11.570	11.650	11.450	11.450	8.235	4,344,529
2022-06-09	11.760	11.820	11.600	11.620	8.357	1,984,048
2022-06-08	11.870	11.920	11.580	11.760	8.458	2,581,620
2022-06-07	11.920	12.000	11.800	11.880	8.544	2,195,014
2022-06-06	11.950	12.060	11.700	11.890	8.551	2,166,990
2022-06-02	11.940	12.010	11.850	11.960	8.602	2,054,530
2022-06-01	12.030	12.100	11.890	11.960	8.602	2,356,825
2022-05-31	11.870	12.090	11.790	12.030	8.652	3,067,783
2022-05-30	11.970	11.980	11.790	11.930	8.580	2,141,400
2022-05-27	11.850	11.860	11.720	11.810	8.494	1,974,090
2022-05-26	11.700	11.820	11.520	11.800	8.487	2,602,080
2022-05-25	11.440	11.780	11.440	11.700	8.415	2,900,468
2022-05-24	11.850	11.900	11.440	11.460	8.242	3,053,210
2022-05-23	11.890	11.950	11.770	11.830	8.508	2,637,100
2022-05-20	11.810	11.930	11.730	11.890	8.551	2,680,200
2022-05-19	11.580	11.850	11.560	11.780	8.472	2,339,920
2022-05-18	11.670	11.960	11.630	11.770	8.465	2,851,664
2022-05-17	11.980	11.980	11.600	11.730	8.436	2,974,039
2022-05-16	11.850	11.970	11.630	11.930	8.580	4,128,876
2022-05-13	11.810	11.880	11.630	11.720	8.429	4,132,722
2022-05-12	12.560	12.670	12.370	12.560	8.458	4,808,555
2022-05-11	12.810	13.030	12.640	12.670	8.532	5,239,962
2022-05-10	12.480	12.950	12.430	12.870	8.667	5,881,747
2022-05-09	12.610	12.780	12.450	12.600	8.485	3,885,932

← NewerPage 18 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.