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
2025-10-20	11.840	11.840	11.720	11.800	11.081	1,454,570
2025-10-17	11.900	11.930	11.770	11.780	11.062	1,663,240
2025-10-16	11.870	11.960	11.810	11.900	11.175	2,094,000
2025-10-15	11.750	11.890	11.750	11.840	11.118	2,011,041
2025-10-14	11.700	11.810	11.680	11.770	11.052	2,035,226
2025-10-13	11.700	11.740	11.630	11.710	10.996	2,735,360
2025-10-10	11.680	11.840	11.660	11.760	11.043	2,443,100
2025-10-09	11.800	11.800	11.640	11.680	10.968	3,528,526
2025-09-30	11.890	11.990	11.720	11.730	11.015	3,080,042
2025-09-29	12.160	12.190	12.010	12.130	11.052	3,343,200
2025-09-26	12.160	12.190	12.110	12.130	11.052	1,850,444
2025-09-25	12.270	12.300	12.150	12.170	11.089	1,673,100
2025-09-24	12.250	12.380	12.220	12.260	11.171	2,797,574
2025-09-23	12.080	12.260	11.970	12.250	11.162	3,491,549
2025-09-22	12.170	12.190	12.050	12.100	11.025	1,706,195
2025-09-19	12.170	12.190	12.050	12.170	11.089	2,140,488
2025-09-18	12.390	12.410	12.050	12.130	11.052	4,827,991
2025-09-17	12.350	12.480	12.300	12.400	11.298	2,703,155
2025-09-16	12.370	12.380	12.270	12.370	11.271	2,406,729
2025-09-15	12.410	12.410	12.300	12.330	11.235	2,178,439
2025-09-12	12.400	12.430	12.350	12.410	11.308	1,897,520
2025-09-11	12.400	12.410	12.290	12.400	11.298	2,264,347
2025-09-10	12.420	12.450	12.350	12.410	11.308	1,860,267
2025-09-09	12.370	12.450	12.330	12.430	11.326	2,178,210
2025-09-08	12.390	12.430	12.300	12.390	11.289	2,336,510
2025-09-05	12.400	12.420	12.270	12.360	11.262	2,694,700
2025-09-04	12.200	12.420	12.150	12.410	11.308	3,456,102
2025-09-03	12.400	12.430	12.180	12.200	11.116	3,038,050
2025-09-02	12.310	12.460	12.280	12.390	11.289	3,733,106
2025-09-01	12.330	12.450	12.230	12.310	11.216	5,424,350
2025-08-29	12.160	12.430	12.080	12.360	11.262	8,166,402
2025-08-28	12.200	12.220	11.940	12.140	11.062	5,446,212
2025-08-27	12.240	12.260	11.970	11.990	10.925	3,913,967
2025-08-26	12.160	12.240	12.110	12.220	11.134	3,144,050
2025-08-25	12.140	12.190	12.020	12.140	11.062	4,284,648
2025-08-22	12.140	12.180	12.050	12.100	11.025	2,440,199
2025-08-21	12.140	12.190	12.110	12.170	11.089	3,186,328
2025-08-20	12.100	12.150	12.030	12.150	11.071	2,766,410
2025-08-19	12.040	12.160	12.010	12.100	11.025	3,118,474
2025-08-18	12.010	12.060	11.990	12.040	10.970	2,408,919
2025-08-15	11.960	12.010	11.960	12.010	10.943	1,823,649
2025-08-14	12.040	12.070	11.960	11.960	10.898	2,661,509
2025-08-13	12.050	12.090	12.010	12.030	10.961	2,191,710
2025-08-12	12.070	12.090	12.010	12.040	10.970	2,573,460
2025-08-11	12.050	12.080	11.990	12.070	10.998	2,235,669
2025-08-08	12.110	12.120	12.060	12.060	10.989	1,887,900
2025-08-07	12.030	12.110	11.990	12.090	11.016	2,623,816
2025-08-06	12.050	12.050	11.980	12.030	10.961	2,008,550
2025-08-05	12.010	12.050	11.970	12.050	10.980	2,160,102
2025-08-04	11.920	12.010	11.910	11.990	10.925	2,058,863
2025-08-01	11.960	12.010	11.930	11.940	10.879	2,103,312
2025-07-31	12.090	12.100	11.930	11.950	10.888	3,445,956
2025-07-30	12.000	12.170	11.950	12.120	11.043	4,944,864
2025-07-29	12.070	12.080	11.900	11.990	10.925	7,201,047
2025-07-28	12.280	12.310	12.100	12.120	11.043	8,271,770
2025-07-25	12.210	12.480	12.010	12.310	11.216	15,934,300
2025-07-24	12.770	12.960	12.750	12.940	11.790	3,490,110
2025-07-23	12.820	12.950	12.760	12.770	11.636	3,284,960
2025-07-22	12.700	12.810	12.640	12.810	11.672	3,037,389
2025-07-21	12.530	12.700	12.500	12.690	11.563	3,113,630

← NewerPage 5 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.