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
2025-04-22	13.400	13.730	13.380	13.690	12.474	2,411,110
2025-04-21	13.460	13.680	13.380	13.480	12.283	2,762,763
2025-04-18	13.600	13.690	13.380	13.460	12.264	1,831,650
2025-04-17	13.260	13.660	13.260	13.600	12.392	3,443,050
2025-04-16	13.320	13.440	13.160	13.370	12.182	2,202,770
2025-04-15	13.360	13.540	13.280	13.360	12.173	2,372,562
2025-04-14	13.270	13.490	13.200	13.310	12.128	3,669,450
2025-04-11	13.230	13.250	13.080	13.200	12.027	2,886,149
2025-04-10	12.950	13.250	12.950	13.250	12.073	3,432,031
2025-04-09	12.610	12.970	12.240	12.890	11.745	4,407,046
2025-04-08	12.260	12.820	12.250	12.640	11.517	5,632,885
2025-04-07	12.550	12.910	11.930	12.110	11.034	6,513,308
2025-04-03	13.230	13.390	13.090	13.250	12.073	3,834,146
2025-04-02	14.210	14.280	14.090	14.160	12.283	3,364,136
2025-04-01	14.100	14.300	14.070	14.200	12.317	3,604,035
2025-03-31	14.060	14.200	13.880	14.080	12.213	3,356,870
2025-03-28	14.080	14.220	14.000	14.150	12.274	3,303,730
2025-03-27	13.890	14.200	13.750	14.050	12.187	5,405,650
2025-03-26	13.710	13.790	13.610	13.780	11.953	1,949,849
2025-03-25	13.480	13.680	13.430	13.670	11.857	2,198,970
2025-03-24	13.510	13.650	13.380	13.540	11.745	2,092,620
2025-03-21	13.630	13.760	13.490	13.550	11.753	1,989,142
2025-03-20	13.780	13.800	13.590	13.630	11.823	2,264,810
2025-03-19	13.750	13.800	13.660	13.780	11.953	2,342,580
2025-03-18	13.890	13.900	13.660	13.750	11.927	2,220,270
2025-03-17	13.620	13.870	13.570	13.850	12.014	3,638,833
2025-03-14	13.280	13.560	13.280	13.560	11.762	4,139,550
2025-03-13	13.240	13.260	13.140	13.240	11.484	3,151,930
2025-03-12	13.190	13.270	13.150	13.230	11.476	2,649,550
2025-03-11	13.050	13.200	12.970	13.180	11.432	2,851,400
2025-03-10	12.960	13.090	12.950	13.090	11.354	2,346,173
2025-03-07	13.080	13.110	12.920	12.940	11.224	3,918,022
2025-03-06	13.150	13.230	13.050	13.120	11.380	4,271,240
2025-03-05	13.170	13.170	13.020	13.130	11.389	1,911,730
2025-03-04	13.190	13.190	13.080	13.140	11.398	1,638,590
2025-03-03	13.030	13.360	13.010	13.130	11.389	5,658,465
2025-02-28	13.600	13.620	13.010	13.020	11.294	8,529,338
2025-02-27	13.670	13.810	13.550	13.800	11.970	3,954,390
2025-02-26	13.540	13.720	13.540	13.670	11.857	1,971,560
2025-02-25	13.620	13.640	13.450	13.580	11.779	2,531,242
2025-02-24	13.420	13.680	13.330	13.640	11.831	4,070,785
2025-02-21	13.460	13.500	13.200	13.420	11.641	3,021,662
2025-02-20	13.350	13.540	13.320	13.460	11.675	2,120,570
2025-02-19	13.150	13.350	13.100	13.320	11.554	2,649,710
2025-02-18	13.300	13.340	13.090	13.140	11.398	2,526,608
2025-02-17	13.360	13.420	13.240	13.330	11.563	2,257,269
2025-02-14	13.330	13.590	13.320	13.390	11.615	2,441,441
2025-02-13	13.480	13.580	13.320	13.380	11.606	2,624,571
2025-02-12	13.650	13.680	13.380	13.480	11.693	3,177,527
2025-02-11	13.630	13.850	13.330	13.600	11.797	4,046,222
2025-02-10	13.360	13.450	13.230	13.450	11.667	2,918,952
2025-02-07	13.460	13.540	13.270	13.360	11.589	3,577,883
2025-02-06	13.300	13.470	13.230	13.450	11.667	2,641,100
2025-02-05	13.350	13.400	13.050	13.310	11.545	4,233,223
2025-01-27	13.400	13.460	13.200	13.240	11.484	2,619,677
2025-01-24	13.070	13.360	12.990	13.180	11.432	3,004,543
2025-01-23	13.390	13.450	13.060	13.060	11.328	3,143,920
2025-01-22	13.510	13.580	13.210	13.220	11.467	2,849,240
2025-01-21	13.710	13.780	13.490	13.550	11.753	2,478,640
2025-01-20	13.680	13.840	13.610	13.690	11.875	2,674,803

← NewerPage 7 of 21 · 1,215 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.