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
2025-01-17	13.730	13.890	13.580	13.790	11.962	3,265,500
2025-01-16	13.710	14.020	13.650	13.790	11.962	4,165,084
2025-01-15	13.520	13.840	13.420	13.630	11.823	3,551,520
2025-01-14	13.060	13.600	12.980	13.590	11.788	4,911,400
2025-01-13	13.380	13.400	12.900	13.040	11.311	5,227,470
2025-01-10	13.960	13.970	13.470	13.480	11.693	3,913,120
2025-01-09	14.130	14.220	13.960	14.000	12.144	3,127,080
2025-01-08	14.300	14.360	13.880	14.250	12.361	3,946,670
2025-01-07	14.260	14.400	14.060	14.340	12.439	4,309,312
2025-01-06	14.430	14.660	14.110	14.370	12.465	4,178,500
2025-01-03	14.900	15.060	14.300	14.450	12.534	6,628,370
2025-01-02	14.840	15.590	14.720	14.900	12.924	10,439,620
2024-12-31	14.890	15.560	14.800	14.940	12.959	8,713,247
2024-12-30	14.700	15.060	14.610	14.900	12.924	3,993,550
2024-12-27	14.600	14.780	14.470	14.760	12.803	3,353,210
2024-12-26	14.320	14.670	14.270	14.590	12.655	3,492,961
2024-12-25	14.220	14.380	13.960	14.340	12.439	2,877,430
2024-12-24	14.000	14.350	13.960	14.220	12.335	3,488,561
2024-12-23	14.350	14.350	14.000	14.010	12.152	3,365,924
2024-12-20	14.200	14.530	14.140	14.390	12.482	4,535,540
2024-12-19	14.180	14.250	13.880	14.160	12.283	4,144,406
2024-12-18	14.210	14.440	14.100	14.270	12.378	4,585,656
2024-12-17	14.620	14.620	14.010	14.180	12.300	6,322,748
2024-12-16	14.630	15.060	14.480	14.740	12.786	9,157,907
2024-12-13	14.500	15.200	14.280	14.570	12.638	11,896,090
2024-12-12	13.930	14.550	13.900	14.550	12.621	7,498,083
2024-12-11	13.600	13.970	13.540	13.960	12.109	3,589,000
2024-12-10	13.680	13.750	13.530	13.590	11.788	4,265,000
2024-12-09	13.450	13.570	13.290	13.380	11.606	2,732,570
2024-12-06	13.360	13.530	13.360	13.450	11.667	2,397,574
2024-12-05	13.430	13.480	13.260	13.360	11.589	2,709,991
2024-12-04	13.610	13.740	13.340	13.450	11.667	2,869,830
2024-12-03	13.710	13.800	13.530	13.630	11.823	2,222,420
2024-12-02	13.690	13.810	13.600	13.710	11.892	2,801,410
2024-11-29	13.360	13.690	13.360	13.610	11.805	3,135,030
2024-11-28	13.340	13.490	13.300	13.360	11.589	1,769,180
2024-11-27	13.150	13.350	12.860	13.350	11.580	2,664,394
2024-11-26	13.110	13.380	13.040	13.150	11.406	2,003,112
2024-11-25	12.930	13.190	12.910	13.110	11.372	2,837,930
2024-11-22	13.340	13.400	12.880	12.890	11.181	2,421,200
2024-11-21	13.260	13.370	13.200	13.360	11.589	2,099,840
2024-11-20	13.290	13.290	13.120	13.270	11.511	1,451,442
2024-11-19	13.120	13.290	13.050	13.290	11.528	2,473,096
2024-11-18	13.030	13.350	13.030	13.150	11.406	3,403,933
2024-11-15	13.080	13.310	12.990	13.000	11.276	2,296,007
2024-11-14	13.330	13.350	13.060	13.090	11.354	2,178,900
2024-11-13	13.400	13.500	13.140	13.320	11.554	2,878,292
2024-11-12	13.450	13.630	13.280	13.380	11.606	4,437,857
2024-11-11	13.610	13.790	13.320	13.450	11.667	3,846,410
2024-11-08	13.970	14.040	13.500	13.740	11.918	5,694,385
2024-11-07	13.220	13.960	13.220	13.880	12.040	5,864,827
2024-11-06	13.420	13.440	13.220	13.350	11.580	2,457,986
2024-11-05	13.390	13.460	13.320	13.400	11.623	3,338,150
2024-11-04	13.180	13.390	13.050	13.330	11.563	2,580,887
2024-11-01	13.430	13.700	13.170	13.180	11.432	3,639,230
2024-10-31	13.280	13.430	13.080	13.350	11.580	3,838,450
2024-10-30	13.270	13.420	13.000	13.330	11.563	4,055,800
2024-10-29	13.380	13.450	13.230	13.300	11.537	3,809,084
2024-10-28	13.110	13.500	13.030	13.320	11.554	5,323,791
2024-10-25	12.970	13.230	12.900	13.090	11.354	4,245,970

← NewerPage 8 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.