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
2026-01-14	11.290	11.340	11.140	11.230	10.545	4,491,170
2026-01-13	11.300	11.440	11.250	11.280	10.592	5,112,656
2026-01-12	11.230	11.300	11.180	11.300	10.611	3,484,080
2026-01-09	11.230	11.290	11.160	11.210	10.527	4,000,320
2026-01-08	11.210	11.240	11.170	11.230	10.545	1,951,980
2026-01-07	11.280	11.300	11.180	11.200	10.517	2,450,536
2026-01-06	11.150	11.280	11.100	11.270	10.583	2,715,770
2026-01-05	11.120	11.190	11.080	11.150	10.470	3,380,100
2025-12-31	11.070	11.150	11.060	11.110	10.433	2,496,960
2025-12-30	11.130	11.150	11.040	11.060	10.386	2,125,570
2025-12-29	11.230	11.230	11.090	11.090	10.414	2,282,660
2025-12-26	11.250	11.300	11.140	11.160	10.480	3,162,571
2025-12-25	11.280	11.310	11.240	11.290	10.602	2,077,861
2025-12-24	11.260	11.330	11.220	11.250	10.564	2,043,970
2025-12-23	11.350	11.380	11.250	11.270	10.583	2,706,017
2025-12-22	11.450	11.460	11.330	11.370	10.677	3,009,100
2025-12-19	11.280	11.480	11.210	11.450	10.752	3,832,820
2025-12-18	11.180	11.340	11.140	11.290	10.602	3,443,509
2025-12-17	11.250	11.300	11.100	11.160	10.480	4,294,421
2025-12-16	11.150	11.320	11.150	11.300	10.611	4,275,890
2025-12-15	11.040	11.190	10.980	11.190	10.508	3,597,944
2025-12-12	11.060	11.140	10.920	10.970	10.301	3,270,959
2025-12-11	11.190	11.190	11.010	11.070	10.395	2,768,163
2025-12-10	11.050	11.210	11.050	11.210	10.527	3,173,986
2025-12-09	11.020	11.120	10.950	11.070	10.395	2,539,680
2025-12-08	11.060	11.110	11.010	11.010	10.339	1,886,800
2025-12-05	11.020	11.070	10.950	11.020	10.348	1,692,236
2025-12-04	11.170	11.180	11.000	11.020	10.348	2,035,600
2025-12-03	11.170	11.220	11.080	11.170	10.489	2,013,400
2025-12-02	11.150	11.230	11.050	11.220	10.536	2,512,645
2025-12-01	10.970	11.250	10.970	11.100	10.423	3,207,620
2025-11-28	10.900	11.040	10.900	10.980	10.311	3,038,078
2025-11-27	10.890	11.010	10.830	10.910	10.245	3,078,836
2025-11-26	11.010	11.180	10.870	10.940	10.273	9,358,796
2025-11-25	11.240	11.340	11.180	11.290	10.602	1,865,050
2025-11-24	11.230	11.260	11.130	11.210	10.527	2,153,313
2025-11-21	11.300	11.340	11.150	11.170	10.489	3,976,146
2025-11-20	11.380	11.380	11.260	11.340	10.649	2,878,524
2025-11-19	11.460	11.460	11.290	11.360	10.667	2,431,210
2025-11-18	11.440	11.500	11.350	11.420	10.724	2,703,480
2025-11-17	11.520	11.520	11.380	11.440	10.743	2,522,430
2025-11-14	11.500	11.590	11.500	11.520	10.818	2,459,780
2025-11-13	11.510	11.540	11.420	11.520	10.818	2,426,437
2025-11-12	11.520	11.560	11.460	11.530	10.827	2,704,100
2025-11-11	11.500	11.530	11.460	11.510	10.808	2,279,100
2025-11-10	11.390	11.480	11.350	11.480	10.780	1,870,790
2025-11-07	11.350	11.390	11.330	11.380	10.686	1,518,680
2025-11-06	11.380	11.390	11.310	11.350	10.658	1,730,660
2025-11-05	11.270	11.400	11.250	11.350	10.658	2,368,684
2025-11-04	11.270	11.360	11.210	11.310	10.620	3,631,430
2025-11-03	11.360	11.360	11.200	11.280	10.592	4,861,750
2025-10-31	11.340	11.400	11.310	11.360	10.667	2,500,130
2025-10-30	11.390	11.460	11.340	11.360	10.667	3,119,102
2025-10-29	11.390	11.410	11.260	11.400	10.705	4,432,164
2025-10-28	11.700	11.710	11.300	11.400	10.705	12,082,110
2025-10-27	11.940	11.960	11.820	11.890	11.165	2,311,347
2025-10-24	12.030	12.030	11.840	11.910	11.184	2,449,670
2025-10-23	11.950	12.040	11.890	12.010	11.278	2,334,938
2025-10-22	11.890	11.970	11.860	11.900	11.175	1,722,131
2025-10-21	11.850	11.910	11.800	11.890	11.165	1,804,930

← NewerPage 4 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.