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
2026-07-16	10.700	10.780	10.590	10.740	10.360	3,673,280
2026-07-15	10.680	10.830	10.600	10.720	10.341	4,726,677
2026-07-14	10.550	10.600	10.440	10.590	10.216	3,180,071
2026-07-13	10.400	10.580	10.340	10.480	10.109	3,551,877
2026-07-10	10.370	10.520	10.260	10.430	10.061	2,444,520
2026-07-09	10.450	10.450	10.200	10.370	10.003	2,934,620
2026-07-08	10.370	10.490	10.310	10.420	10.052	2,113,300
2026-07-07	10.690	10.700	10.360	10.430	10.061	2,717,290
2026-07-06	10.580	10.720	10.540	10.700	10.322	2,791,928
2026-07-03	10.480	10.640	10.470	10.550	10.177	2,880,390
2026-07-02	10.500	10.650	10.440	10.500	10.129	2,767,530
2026-07-01	10.400	10.580	10.300	10.510	10.138	3,183,751
2026-06-30	10.650	10.650	10.350	10.390	10.023	3,405,270
2026-06-29	10.670	10.740	10.360	10.710	10.331	4,530,480
2026-06-26	11.130	11.160	10.650	10.670	10.293	5,684,260
2026-06-25	11.080	11.210	10.940	11.200	10.804	3,242,118
2026-06-24	11.340	11.370	11.020	11.120	10.727	3,917,230
2026-06-23	11.400	11.650	11.330	11.360	10.958	5,062,741
2026-06-22	11.320	11.470	11.140	11.390	10.987	6,052,570
2026-06-18	11.250	11.370	11.050	11.240	10.843	3,947,732
2026-06-17	11.270	11.290	11.100	11.150	10.756	3,707,754
2026-06-16	11.350	11.380	11.190	11.270	10.871	3,477,080
2026-06-15	11.200	11.470	11.190	11.420	11.016	4,484,219
2026-06-12	10.920	11.280	10.740	11.260	10.862	5,413,753
2026-06-11	10.910	11.000	10.770	10.840	10.457	3,742,325
2026-06-10	10.900	11.120	10.840	10.970	10.582	2,663,634
2026-06-09	11.050	11.080	10.800	10.980	10.592	3,796,350
2026-06-08	10.900	11.120	10.900	11.000	10.611	3,981,310
2026-06-05	11.030	11.240	11.000	11.080	10.688	3,302,280
2026-06-04	11.200	11.250	10.990	11.020	10.630	3,377,930
2026-06-03	11.450	11.450	11.160	11.210	10.814	4,434,160
2026-06-02	11.420	11.550	11.330	11.480	11.074	4,959,900
2026-06-01	11.060	11.420	10.900	11.420	11.016	5,633,760
2026-05-29	11.120	11.240	11.050	11.060	10.669	4,120,500
2026-05-28	11.180	11.220	11.010	11.170	10.775	4,571,170
2026-05-27	11.080	11.220	11.000	11.200	10.804	4,552,770
2026-05-26	11.220	11.330	11.070	11.070	10.679	4,068,220
2026-05-25	11.340	11.460	11.090	11.250	10.852	5,401,286
2026-05-22	11.280	11.380	11.000	11.340	10.939	6,112,320
2026-05-21	11.250	11.360	11.110	11.140	10.746	4,970,200
2026-05-20	11.310	11.330	11.200	11.250	10.852	3,585,880
2026-05-19	11.290	11.420	11.250	11.390	10.987	4,991,368
2026-05-18	11.390	11.490	11.190	11.330	10.929	4,791,302
2026-05-15	11.380	11.600	11.300	11.440	11.035	5,383,584
2026-05-14	11.810	11.870	11.660	11.680	10.968	4,447,607
2026-05-13	11.680	11.800	11.640	11.780	11.062	4,463,310
2026-05-12	11.860	11.940	11.610	11.630	10.921	5,422,962
2026-05-11	11.990	12.020	11.780	11.860	11.137	7,012,770
2026-05-08	12.080	12.270	12.050	12.070	11.334	8,852,899
2026-05-07	11.990	12.160	11.950	12.070	11.334	8,992,851
2026-05-06	12.210	12.270	11.930	12.010	11.278	12,385,220
2026-04-30	12.410	12.530	12.120	12.150	11.409	26,543,311
2026-04-29	11.700	12.230	11.520	12.230	11.484	24,819,189
2026-04-28	10.850	11.150	10.850	11.120	10.442	3,715,295
2026-04-27	10.760	10.950	10.760	10.920	10.254	1,971,454
2026-04-24	10.870	10.920	10.720	10.790	10.132	2,550,094
2026-04-23	10.730	11.080	10.730	10.880	10.217	3,978,798
2026-04-22	10.690	10.800	10.640	10.740	10.085	2,392,100
2026-04-21	10.700	10.720	10.660	10.680	10.029	1,291,415
2026-04-20	10.740	10.740	10.660	10.690	10.038	1,446,510

← NewerPage 2 of 21 · 1,214 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.