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
2022-05-06	12.020	12.490	12.020	12.420	8.364	3,530,243
2022-05-05	12.250	12.410	12.200	12.320	8.296	4,615,082
2022-04-29	11.880	12.340	11.590	12.220	8.229	4,945,525
2022-04-28	11.620	12.200	11.600	11.850	7.980	3,721,006
2022-04-27	11.300	11.600	10.910	11.570	7.791	3,397,419
2022-04-26	11.550	11.870	11.350	11.380	7.663	3,731,580
2022-04-25	12.160	12.620	11.450	11.450	7.710	5,734,597
2022-04-22	12.120	12.310	11.990	12.200	8.215	2,873,560
2022-04-21	12.520	12.570	12.010	12.020	8.094	3,979,402
2022-04-20	12.340	12.680	12.340	12.400	8.350	6,033,194
2022-04-19	11.900	12.270	11.900	12.270	8.263	4,596,350
2022-04-18	11.970	12.050	11.710	11.980	8.067	1,655,626
2022-04-15	11.920	12.120	11.870	11.980	8.067	1,923,510
2022-04-14	11.890	12.060	11.830	11.970	8.061	1,866,717
2022-04-13	12.070	12.070	11.850	11.860	7.986	2,445,580
2022-04-12	11.800	12.070	11.700	12.070	8.128	2,568,801
2022-04-11	12.000	12.290	11.700	11.800	7.946	3,891,937
2022-04-08	11.900	12.060	11.750	11.970	8.061	2,485,885
2022-04-07	12.030	12.070	11.880	11.900	8.013	2,475,508
2022-04-06	11.950	12.150	11.810	12.030	8.101	3,392,141
2022-04-01	11.730	11.880	11.650	11.880	8.000	3,283,141
2022-03-31	11.950	12.160	11.720	11.850	7.980	4,574,205
2022-03-30	11.540	11.840	11.500	11.830	7.966	2,351,262
2022-03-29	11.700	11.710	11.430	11.550	7.778	1,789,450
2022-03-28	11.400	11.710	11.270	11.630	7.832	2,444,390
2022-03-25	11.320	11.570	11.320	11.410	7.683	1,827,670
2022-03-24	11.400	11.520	11.300	11.320	7.623	1,537,070
2022-03-23	11.500	11.540	11.410	11.480	7.731	1,650,802
2022-03-22	11.370	11.580	11.320	11.530	7.764	1,825,358
2022-03-21	11.440	11.510	11.280	11.440	7.704	2,070,555
2022-03-18	11.310	11.460	11.230	11.370	7.656	1,906,220
2022-03-17	11.570	11.620	11.330	11.350	7.643	2,386,780
2022-03-16	11.370	11.500	10.910	11.440	7.704	2,501,469
2022-03-15	11.740	11.820	11.320	11.350	7.643	2,358,099
2022-03-14	11.900	12.040	11.770	11.780	7.933	1,516,700
2022-03-11	11.840	12.000	11.630	12.000	8.081	1,546,215
2022-03-10	11.910	12.000	11.810	11.900	8.013	1,954,310
2022-03-09	12.160	12.200	11.460	11.740	7.906	3,752,950
2022-03-08	12.450	12.560	12.100	12.160	8.188	3,138,475
2022-03-07	12.530	12.720	12.430	12.450	8.384	2,631,385
2022-03-04	12.490	12.750	12.460	12.580	8.471	2,920,510
2022-03-03	12.450	12.550	12.420	12.530	8.438	2,336,491
2022-03-02	12.270	12.500	12.260	12.450	8.384	2,227,633
2022-03-01	12.330	12.400	12.240	12.360	8.323	1,707,893
2022-02-28	12.320	12.410	12.230	12.320	8.296	1,763,610
2022-02-25	12.280	12.350	12.200	12.250	8.249	1,282,203
2022-02-24	12.420	12.430	12.080	12.180	8.202	2,949,680
2022-02-23	12.440	12.550	12.370	12.440	8.377	1,600,643
2022-02-22	12.450	12.550	12.340	12.410	8.357	1,713,790
2022-02-21	12.460	12.550	12.400	12.550	8.451	1,992,771
2022-02-18	12.330	12.470	12.290	12.460	8.390	1,361,088
2022-02-17	12.460	12.490	12.340	12.380	8.337	1,358,917
2022-02-16	12.380	12.530	12.370	12.460	8.390	1,900,268
2022-02-15	12.330	12.390	12.240	12.320	8.296	1,799,750
2022-02-14	12.230	12.360	12.170	12.330	8.303	1,487,930
2022-02-11	12.410	12.460	12.220	12.240	8.242	2,025,151
2022-02-10	12.470	12.510	12.360	12.440	8.377	2,122,767
2022-02-09	12.390	12.490	12.370	12.440	8.377	2,260,685
2022-02-08	12.250	12.400	12.230	12.400	8.350	1,793,422
2022-02-07	12.230	12.370	12.100	12.260	8.256	2,840,529

← NewerPage 19 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.