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
2026-04-17	10.810	10.810	10.700	10.710	10.057	1,630,580
2026-04-16	10.750	10.880	10.700	10.810	10.151	2,704,040
2026-04-15	10.720	10.750	10.620	10.740	10.085	2,027,857
2026-04-14	10.700	10.720	10.600	10.690	10.038	1,785,627
2026-04-13	10.630	10.690	10.610	10.630	9.982	2,027,620
2026-04-10	10.660	10.730	10.640	10.710	10.057	1,625,137
2026-04-09	10.690	10.750	10.610	10.620	9.973	1,701,010
2026-04-08	10.650	10.760	10.630	10.760	10.104	3,064,270
2026-04-07	10.690	10.690	10.500	10.560	9.916	2,983,473
2026-04-03	10.780	10.800	10.600	10.650	10.001	2,639,012
2026-04-02	10.800	10.880	10.740	10.780	10.123	2,672,520
2026-04-01	10.990	11.040	10.750	10.840	10.179	4,851,241
2026-03-31	10.950	10.960	10.600	10.750	10.095	13,677,790
2026-03-30	11.100	11.400	11.080	11.340	10.649	3,417,320
2026-03-27	11.100	11.290	11.060	11.230	10.545	3,049,777
2026-03-26	11.350	11.480	11.080	11.160	10.480	4,346,267
2026-03-25	11.490	11.490	11.290	11.360	10.667	3,585,840
2026-03-24	11.190	11.450	11.010	11.430	10.733	4,995,510
2026-03-23	11.700	11.700	10.910	11.010	10.339	7,389,880
2026-03-20	11.900	11.930	11.730	11.740	11.024	2,548,700
2026-03-19	11.970	12.030	11.810	11.880	11.156	3,344,700
2026-03-18	11.880	12.040	11.870	11.990	11.259	2,398,430
2026-03-17	11.930	12.080	11.870	11.910	11.184	3,186,650
2026-03-16	11.930	11.960	11.810	11.940	11.212	3,107,170
2026-03-13	11.950	12.040	11.870	11.890	11.165	3,875,840
2026-03-12	11.850	11.950	11.840	11.940	11.212	3,706,990
2026-03-11	11.790	11.850	11.720	11.850	11.128	3,214,267
2026-03-10	11.610	11.850	11.580	11.810	11.090	3,619,850
2026-03-09	11.580	11.700	11.530	11.570	10.865	3,321,597
2026-03-06	11.640	11.780	11.520	11.650	10.940	3,496,253
2026-03-05	11.320	11.990	11.300	11.650	10.940	11,207,170
2026-03-04	11.350	11.390	11.150	11.200	10.517	3,604,000
2026-03-03	11.520	11.600	11.370	11.400	10.705	3,148,620
2026-03-02	11.580	11.620	11.400	11.520	10.818	3,421,494
2026-02-27	11.650	11.730	11.590	11.630	10.921	2,784,960
2026-02-26	11.730	11.790	11.650	11.710	10.996	3,311,384
2026-02-25	11.820	11.850	11.700	11.720	11.005	2,946,950
2026-02-24	11.700	12.010	11.700	11.750	11.034	3,046,293
2026-02-13	11.710	11.780	11.650	11.650	10.940	2,586,130
2026-02-12	11.790	11.840	11.640	11.660	10.949	3,017,652
2026-02-11	11.810	11.860	11.760	11.780	11.062	2,443,313
2026-02-10	11.800	11.840	11.750	11.790	11.071	2,181,960
2026-02-09	11.850	11.850	11.730	11.820	11.099	2,681,130
2026-02-06	11.820	11.860	11.720	11.780	11.062	2,957,580
2026-02-05	11.720	11.880	11.660	11.810	11.090	3,320,320
2026-02-04	11.600	11.730	11.520	11.720	11.005	2,561,390
2026-02-03	11.510	11.620	11.420	11.620	10.912	3,164,133
2026-02-02	11.660	11.730	11.420	11.450	10.752	4,162,970
2026-01-30	11.660	11.860	11.600	11.720	11.005	4,766,180
2026-01-29	11.580	11.670	11.520	11.650	10.940	3,696,991
2026-01-28	11.570	11.720	11.530	11.610	10.902	3,233,040
2026-01-27	11.680	11.760	11.490	11.570	10.865	4,390,420
2026-01-26	11.990	12.000	11.650	11.730	11.015	8,737,901
2026-01-23	11.500	12.280	11.480	12.040	11.306	16,485,680
2026-01-22	11.410	11.480	11.360	11.470	10.771	3,155,983
2026-01-21	11.390	11.400	11.320	11.390	10.696	2,360,951
2026-01-20	11.260	11.400	11.230	11.400	10.705	4,396,443
2026-01-19	11.160	11.270	11.110	11.270	10.583	2,716,930
2026-01-16	11.300	11.310	11.160	11.170	10.489	2,696,396
2026-01-15	11.230	11.280	11.180	11.280	10.592	3,054,473

← NewerPage 3 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.