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
2022-01-28	12.140	12.220	11.900	12.110	8.155	3,010,850
2022-01-27	12.130	12.280	11.940	12.110	8.155	3,281,660
2022-01-26	12.180	12.230	12.040	12.160	8.188	2,460,450
2022-01-25	12.730	12.780	12.150	12.150	8.182	4,151,860
2022-01-24	12.680	12.930	12.630	12.740	8.579	3,252,120
2022-01-21	12.870	12.980	12.560	12.690	8.545	3,581,956
2022-01-20	13.170	13.250	12.850	12.900	8.687	5,156,490
2022-01-19	12.860	13.310	12.730	13.270	8.936	6,718,569
2022-01-18	12.870	12.990	12.790	12.890	8.680	2,745,110
2022-01-17	12.690	12.960	12.640	12.880	8.673	4,526,531
2022-01-14	12.720	12.860	12.580	12.630	8.505	2,712,671
2022-01-13	12.810	12.930	12.760	12.800	8.619	2,976,387
2022-01-12	12.760	12.850	12.660	12.810	8.626	3,112,122
2022-01-11	12.830	12.920	12.740	12.770	8.599	3,157,232
2022-01-10	12.670	12.820	12.530	12.820	8.633	3,086,226
2022-01-07	12.730	12.800	12.620	12.640	8.512	2,965,822
2022-01-06	12.640	12.800	12.630	12.700	8.552	2,939,929
2022-01-05	12.690	12.750	12.530	12.700	8.552	4,569,050
2022-01-04	12.520	12.700	12.520	12.680	8.539	4,443,669
2021-12-31	12.410	12.520	12.370	12.510	8.424	2,866,290
2021-12-30	12.320	12.450	12.290	12.380	8.337	2,176,960
2021-12-29	12.310	12.420	12.300	12.320	8.296	1,954,700
2021-12-28	12.450	12.450	12.270	12.320	8.296	2,641,220
2021-12-27	12.380	12.440	12.290	12.440	8.377	2,464,121
2021-12-24	12.380	12.420	12.200	12.340	8.310	2,192,700
2021-12-23	12.280	12.470	12.280	12.430	8.370	2,953,608
2021-12-22	12.340	12.490	12.240	12.300	8.283	2,914,120
2021-12-21	12.230	12.330	12.150	12.330	8.303	2,210,271
2021-12-20	12.180	12.260	12.130	12.150	8.182	1,781,340
2021-12-17	12.240	12.290	12.150	12.160	8.188	2,073,652
2021-12-16	12.240	12.310	12.180	12.290	8.276	2,376,538
2021-12-15	12.240	12.320	12.200	12.240	8.242	2,199,457
2021-12-14	12.400	12.410	12.200	12.240	8.242	3,865,330
2021-12-13	12.460	12.600	12.390	12.420	8.364	4,728,146
2021-12-10	12.580	12.710	12.440	12.650	8.518	4,820,340
2021-12-09	12.460	12.660	12.380	12.600	8.485	3,925,724
2021-12-08	12.290	12.360	12.160	12.350	8.316	1,864,630
2021-12-07	12.120	12.270	12.050	12.260	8.256	2,310,987
2021-12-06	12.230	12.310	12.000	12.050	8.114	3,510,465
2021-12-03	12.270	12.370	12.250	12.290	8.276	2,418,063
2021-12-02	12.400	12.510	12.300	12.300	8.283	3,208,956
2021-12-01	12.310	12.500	12.250	12.400	8.350	3,518,234
2021-11-30	12.380	12.420	12.200	12.280	8.269	2,953,920
2021-11-29	12.480	12.520	12.240	12.350	8.316	3,352,430
2021-11-26	12.750	12.800	12.550	12.610	8.491	1,977,750
2021-11-25	12.810	12.830	12.670	12.680	8.539	2,333,709
2021-11-24	12.750	12.890	12.660	12.790	8.613	2,153,861
2021-11-23	12.830	12.860	12.680	12.750	8.586	2,487,990
2021-11-22	12.760	12.960	12.680	12.810	8.626	3,707,850
2021-11-19	12.610	12.760	12.530	12.720	8.566	2,856,993
2021-11-18	12.540	12.930	12.510	12.670	8.532	3,097,171
2021-11-17	12.460	12.630	12.410	12.580	8.471	2,008,844
2021-11-16	12.660	12.720	12.400	12.400	8.350	2,760,859
2021-11-15	12.560	12.750	12.530	12.720	8.566	2,402,727
2021-11-12	12.490	12.700	12.490	12.620	8.498	2,037,920
2021-11-11	12.610	12.660	12.520	12.580	8.471	2,035,709
2021-11-10	12.460	12.670	12.290	12.630	8.505	2,958,225
2021-11-09	12.620	12.710	12.340	12.460	8.390	2,792,222
2021-11-08	12.610	12.810	12.520	12.690	8.545	3,118,573
2021-11-05	12.840	12.920	12.600	12.680	8.539	3,036,486

← NewerPage 20 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.