Chengdu Fusen Noble-House Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11.910 | 12.240 | 11.910 | 12.210 | 12.210 | 5,682,551 |
| 2026-10-16 | 12.100 | 12.250 | 11.900 | 12.050 | 12.050 | 5,429,130 |
| 2026-10-15 | 11.930 | 12.260 | 11.890 | 12.120 | 12.120 | 5,991,954 |
| 2026-10-14 | 12.100 | 12.140 | 11.960 | 12.120 | 12.120 | 6,538,733 |
| 2026-10-13 | 11.640 | 12.180 | 11.580 | 12.120 | 12.120 | 13,593,942 |
| 2026-10-12 | 11.960 | 12.000 | 11.600 | 11.770 | 11.770 | 10,789,000 |
| 2026-10-09 | 11.440 | 11.940 | 11.350 | 11.910 | 11.910 | 10,396,610 |
| 2026-10-08 | 11.270 | 11.590 | 11.270 | 11.410 | 11.410 | 6,943,385 |
| 2026-09-30 | 11.130 | 11.240 | 10.980 | 11.220 | 11.220 | 4,425,320 |
| 2026-09-29 | 10.710 | 11.250 | 10.590 | 11.130 | 11.130 | 8,848,821 |
| 2026-09-28 | 11.140 | 11.450 | 11.130 | 11.310 | 10.910 | 4,932,444 |
| 2026-09-24 | 11.140 | 11.190 | 11.090 | 11.150 | 10.756 | 2,379,565 |
| 2026-09-23 | 11.240 | 11.250 | 11.120 | 11.140 | 10.746 | 2,874,590 |
| 2026-09-22 | 11.470 | 11.490 | 11.210 | 11.220 | 10.823 | 5,566,262 |
| 2026-09-21 | 11.500 | 11.530 | 11.330 | 11.500 | 11.093 | 3,470,790 |
Page 1 of 1 · 15 trading days
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.