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
2024-10-24	13.130	13.130	12.830	12.960	11.242	3,232,833
2024-10-23	12.780	13.350	12.700	13.130	11.389	11,115,830
2024-10-22	12.330	12.530	12.310	12.470	10.817	2,599,684
2024-10-21	12.430	12.490	12.290	12.390	10.747	3,275,410
2024-10-18	12.280	12.590	12.150	12.430	10.782	4,873,610
2024-10-17	12.980	12.990	12.270	12.290	10.660	7,943,728
2024-10-16	12.560	13.440	12.510	13.170	11.077	7,979,701
2024-10-15	12.930	12.930	12.600	12.610	10.606	3,351,648
2024-10-14	12.750	13.060	12.500	12.960	10.900	4,235,370
2024-10-11	12.670	12.920	12.520	12.640	10.631	3,428,243
2024-10-10	12.610	12.940	12.390	12.640	10.631	4,383,024
2024-10-09	13.210	13.210	12.450	12.460	10.480	7,472,504
2024-10-08	14.560	14.560	12.700	13.330	11.211	12,000,590
2024-09-30	12.780	13.430	12.500	13.280	11.169	7,916,158
2024-09-27	12.400	12.700	12.310	12.480	10.496	3,670,789
2024-09-26	12.030	12.360	12.000	12.330	10.370	2,230,411
2024-09-25	12.100	12.320	12.010	12.060	10.143	3,419,874
2024-09-24	11.440	12.080	11.440	12.000	10.093	4,496,210
2024-09-23	11.600	11.600	11.390	11.460	9.639	1,300,179
2024-09-20	11.610	11.640	11.480	11.610	9.765	1,490,410
2024-09-19	11.390	11.660	11.360	11.610	9.765	2,206,112
2024-09-18	11.120	11.400	11.050	11.360	9.554	1,960,390
2024-09-13	11.300	11.350	11.100	11.120	9.353	1,373,210
2024-09-12	11.220	11.330	11.150	11.300	9.504	1,320,010
2024-09-11	11.200	11.270	11.110	11.220	9.437	1,346,800
2024-09-10	11.220	11.280	11.090	11.220	9.437	1,363,583
2024-09-09	11.050	11.250	11.000	11.200	9.420	1,658,040
2024-09-06	11.240	11.290	11.050	11.100	9.336	1,389,391
2024-09-05	11.210	11.270	11.150	11.220	9.437	1,109,700
2024-09-04	11.240	11.340	11.150	11.190	9.412	1,722,710
2024-09-03	10.840	11.270	10.840	11.250	9.462	2,693,213
2024-09-02	10.800	10.990	10.730	10.890	9.159	2,570,570
2024-08-30	10.810	11.000	10.630	10.800	9.084	4,474,190
2024-08-29	10.600	10.640	10.520	10.630	8.941	2,038,003
2024-08-28	10.730	10.750	10.580	10.610	8.924	1,835,037
2024-08-27	10.800	10.840	10.660	10.680	8.983	1,624,403
2024-08-26	10.910	10.980	10.680	10.840	9.117	2,098,750
2024-08-23	10.990	11.060	10.870	10.960	9.218	1,702,847
2024-08-22	11.140	11.190	10.960	10.980	9.235	1,284,296
2024-08-21	11.150	11.210	11.060	11.120	9.353	882,190
2024-08-20	11.290	11.370	11.110	11.130	9.361	1,453,200
2024-08-19	11.220	11.350	11.210	11.290	9.496	1,133,227
2024-08-16	11.330	11.380	11.250	11.270	9.479	995,423
2024-08-15	11.260	11.420	11.250	11.310	9.512	1,133,505
2024-08-14	11.350	11.430	11.250	11.300	9.504	1,103,740
2024-08-13	11.410	11.550	11.310	11.390	9.580	1,403,860
2024-08-12	11.360	11.480	11.310	11.450	9.630	1,016,140
2024-08-09	11.440	11.600	11.360	11.370	9.563	1,413,000
2024-08-08	11.350	11.470	11.250	11.440	9.622	1,410,800
2024-08-07	11.360	11.360	11.250	11.290	9.496	1,296,082
2024-08-06	11.310	11.390	11.230	11.340	9.538	1,577,515
2024-08-05	11.300	11.510	11.200	11.250	9.462	2,202,940
2024-08-02	11.300	11.410	11.240	11.340	9.538	1,455,960
2024-08-01	11.570	11.630	11.270	11.300	9.504	2,687,390
2024-07-31	11.190	11.620	11.190	11.590	9.748	2,929,250
2024-07-30	11.220	11.230	11.040	11.190	9.412	1,243,550
2024-07-29	11.340	11.380	11.160	11.220	9.437	1,931,890
2024-07-26	11.220	11.380	11.130	11.320	9.521	2,467,340
2024-07-25	11.410	11.540	11.170	11.220	9.437	4,240,513
2024-07-24	11.780	11.830	11.420	11.420	9.605	2,307,670

← NewerPage 9 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.