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
2025-07-18	12.500	12.510	12.420	12.500	11.390	1,857,460
2025-07-17	12.570	12.640	12.440	12.450	11.344	3,210,428
2025-07-16	12.450	12.600	12.440	12.580	11.462	1,956,689
2025-07-15	12.650	12.670	12.410	12.460	11.353	2,474,801
2025-07-14	12.640	12.680	12.600	12.640	11.517	1,341,419
2025-07-11	12.590	12.670	12.550	12.610	11.490	1,850,073
2025-07-10	12.580	12.640	12.500	12.590	11.472	2,208,903
2025-07-09	12.560	12.620	12.540	12.590	11.472	1,539,327
2025-07-08	12.540	12.630	12.530	12.540	11.426	1,740,359
2025-07-07	12.550	12.600	12.470	12.560	11.444	1,506,169
2025-07-04	12.620	12.630	12.530	12.600	11.481	1,847,530
2025-07-03	12.480	12.630	12.450	12.610	11.490	2,146,240
2025-07-02	12.500	12.500	12.370	12.460	11.353	1,762,363
2025-07-01	12.500	12.530	12.430	12.500	11.390	1,500,910
2025-06-30	12.530	12.530	12.460	12.480	11.371	1,441,916
2025-06-27	12.490	12.540	12.430	12.510	11.399	1,130,500
2025-06-26	12.530	12.550	12.440	12.450	11.344	1,585,226
2025-06-25	12.480	12.560	12.410	12.510	11.399	1,915,909
2025-06-24	12.300	12.480	12.290	12.440	11.335	1,978,695
2025-06-23	12.350	12.350	12.140	12.310	11.216	2,064,750
2025-06-20	12.270	12.420	12.240	12.320	11.226	2,153,500
2025-06-19	12.360	12.430	12.220	12.250	11.162	1,933,212
2025-06-18	12.410	12.410	12.290	12.340	11.244	1,661,171
2025-06-17	12.480	12.520	12.370	12.390	11.289	1,963,793
2025-06-16	12.470	12.510	12.390	12.440	11.335	1,560,503
2025-06-13	12.730	12.750	12.500	12.500	11.390	2,092,000
2025-06-12	12.810	12.820	12.670	12.730	11.599	1,993,990
2025-06-11	12.720	12.820	12.640	12.800	11.663	1,511,856
2025-06-10	12.810	12.870	12.600	12.720	11.590	2,451,900
2025-06-09	12.790	12.840	12.730	12.810	11.672	2,032,700
2025-06-06	12.880	12.930	12.770	12.800	11.663	2,221,133
2025-06-05	13.120	13.180	12.820	12.880	11.736	2,686,670
2025-06-04	13.080	13.250	13.000	13.130	11.964	1,930,001
2025-06-03	12.890	13.150	12.840	13.110	11.945	3,006,515
2025-05-30	12.850	12.980	12.790	12.890	11.745	2,169,000
2025-05-29	12.970	13.040	12.810	12.840	11.699	2,883,310
2025-05-28	12.880	13.010	12.820	12.970	11.818	1,391,820
2025-05-27	12.790	12.910	12.770	12.870	11.727	1,364,750
2025-05-26	12.850	12.860	12.700	12.770	11.636	2,504,360
2025-05-23	12.920	13.000	12.830	12.840	11.699	1,829,900
2025-05-22	13.080	13.120	12.900	12.970	11.818	1,770,654
2025-05-21	13.090	13.150	13.010	13.080	11.918	1,468,730
2025-05-20	12.900	13.120	12.870	13.090	11.927	2,485,634
2025-05-19	12.830	12.980	12.790	12.880	11.736	2,407,480
2025-05-16	12.790	12.830	12.730	12.800	11.663	1,505,490
2025-05-15	12.830	12.900	12.790	12.810	11.672	1,877,388
2025-05-14	12.910	12.920	12.690	12.840	11.699	3,224,258
2025-05-13	12.860	13.020	12.750	12.930	11.781	3,656,255
2025-05-12	13.260	13.270	12.760	12.800	11.663	6,270,640
2025-05-09	13.370	13.460	13.200	13.220	12.046	2,674,898
2025-05-08	13.320	13.410	13.250	13.370	12.182	1,798,110
2025-05-07	13.200	13.420	13.080	13.380	12.191	3,437,960
2025-05-06	13.200	13.220	12.850	13.110	11.945	3,880,032
2025-04-30	13.200	13.470	13.140	13.140	11.973	3,025,698
2025-04-29	12.930	13.260	12.740	13.180	12.009	3,070,720
2025-04-28	13.600	13.600	13.290	13.340	12.155	2,357,015
2025-04-25	13.580	13.910	13.540	13.620	12.410	2,916,384
2025-04-24	13.440	13.690	13.420	13.530	12.328	2,372,600
2025-04-23	13.790	13.790	13.420	13.460	12.264	2,449,380
2025-04-22	13.400	13.730	13.380	13.690	12.474	2,411,110

← NewerPage 6 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.