Chengdu Fusen Noble-House Industrial Co.,Ltd. (002818.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 June 2024 | 13.00 | 13.33 | 13.08 | 13.29 | 13.29 | 2,089,360 |
| 07 June 2024 | 13.00 | 13.28 | 12.90 | 13.20 | 13.20 | 2,583,820 |
| 06 June 2024 | 12.97 | 13.16 | 12.72 | 12.94 | 12.94 | 4,621,140 |
| 05 June 2024 | 13.32 | 13.35 | 12.91 | 12.93 | 12.93 | 2,997,840 |
| 04 June 2024 | 13.23 | 13.39 | 13.10 | 13.35 | 13.35 | 2,735,470 |
| 03 June 2024 | 13.41 | 13.50 | 13.10 | 13.20 | 13.20 | 2,408,000 |
| 31 May 2024 | 13.29 | 13.51 | 13.29 | 13.48 | 13.48 | 1,759,368 |
| 30 May 2024 | 13.39 | 13.46 | 13.26 | 13.29 | 13.29 | 1,478,370 |
| 29 May 2024 | 13.42 | 13.51 | 13.31 | 13.35 | 13.35 | 1,418,970 |
| 28 May 2024 | 13.43 | 13.53 | 13.31 | 13.38 | 13.38 | 1,379,050 |
| 27 May 2024 | 13.48 | 13.61 | 13.36 | 13.52 | 13.52 | 1,762,279 |
| 24 May 2024 | 13.60 | 13.76 | 13.46 | 13.48 | 13.48 | 2,395,240 |
| 23 May 2024 | 13.88 | 13.99 | 13.54 | 13.59 | 13.59 | 3,551,000 |
| 22 May 2024 | 14.18 | 14.23 | 13.87 | 13.94 | 13.94 | 2,985,770 |
| 21 May 2024 | 14.03 | 14.27 | 13.92 | 14.20 | 14.20 | 3,032,080 |
| 20 May 2024 | 14.05 | 14.16 | 13.92 | 13.98 | 13.98 | 2,208,890 |
| 17 May 2024 | 14.07 | 14.19 | 13.90 | 14.08 | 14.08 | 2,151,750 |
| 16 May 2024 | 14.09 | 14.14 | 13.94 | 14.06 | 14.06 | 2,442,810 |
| 15 May 2024 | 13.77 | 14.24 | 13.76 | 14.07 | 14.07 | 2,977,850 |
| 14 May 2024 | 13.73 | 13.82 | 13.55 | 13.75 | 13.75 | 3,824,197 |
| 14 May 2024 | 0.68 Dividend | |||||
| 13 May 2024 | 14.53 | 14.59 | 14.27 | 14.41 | 13.73 | 3,402,949 |
| 10 May 2024 | 14.37 | 14.50 | 14.29 | 14.49 | 13.81 | 2,490,910 |
| 09 May 2024 | 14.49 | 14.57 | 14.33 | 14.37 | 13.69 | 2,161,060 |
| 08 May 2024 | 14.58 | 14.63 | 14.37 | 14.52 | 13.83 | 3,542,013 |
| 07 May 2024 | 14.54 | 14.67 | 14.45 | 14.63 | 13.94 | 3,065,610 |
| 06 May 2024 | 14.33 | 14.48 | 14.20 | 14.42 | 13.74 | 2,960,870 |
| 30 Apr 2024 | 14.13 | 14.39 | 14.09 | 14.33 | 13.65 | 3,009,530 |
| 29 Apr 2024 | 13.76 | 14.22 | 13.72 | 14.22 | 13.55 | 4,700,560 |
| 26 Apr 2024 | 13.51 | 13.95 | 13.18 | 13.77 | 13.12 | 9,840,492 |
| 25 Apr 2024 | 14.20 | 14.27 | 14.06 | 14.15 | 13.48 | 1,800,038 |
| 24 Apr 2024 | 14.20 | 14.30 | 14.12 | 14.27 | 13.60 | 2,311,210 |
| 23 Apr 2024 | 14.27 | 14.38 | 14.15 | 14.19 | 13.52 | 2,450,808 |
| 22 Apr 2024 | 14.47 | 14.50 | 14.24 | 14.35 | 13.67 | 3,647,002 |
| 19 Apr 2024 | 14.25 | 14.64 | 14.23 | 14.47 | 13.79 | 3,695,580 |
| 18 Apr 2024 | 14.38 | 14.45 | 14.25 | 14.31 | 13.63 | 3,372,242 |
| 17 Apr 2024 | 13.98 | 14.41 | 13.98 | 14.41 | 13.73 | 5,761,342 |
| 16 Apr 2024 | 14.20 | 14.27 | 13.79 | 13.87 | 13.22 | 5,233,292 |
| 15 Apr 2024 | 14.18 | 14.30 | 13.87 | 14.15 | 13.48 | 3,946,639 |
| 12 Apr 2024 | 14.05 | 14.13 | 13.86 | 14.05 | 13.39 | 2,821,810 |
| 11 Apr 2024 | 14.03 | 14.13 | 13.91 | 13.97 | 13.31 | 2,504,850 |
| 10 Apr 2024 | 14.10 | 14.41 | 13.95 | 14.08 | 13.42 | 3,158,100 |
| 09 Apr 2024 | 13.89 | 14.12 | 13.80 | 14.10 | 13.43 | 2,419,168 |
| 08 Apr 2024 | 14.06 | 14.09 | 13.86 | 13.91 | 13.25 | 2,852,000 |
| 03 Apr 2024 | 14.01 | 14.14 | 13.95 | 14.09 | 13.43 | 3,908,550 |
| 02 Apr 2024 | 13.78 | 14.09 | 13.73 | 14.01 | 13.35 | 3,340,884 |
| 01 Apr 2024 | 13.58 | 13.95 | 13.58 | 13.80 | 13.15 | 4,835,630 |
| 29 Mar 2024 | 13.61 | 13.70 | 13.55 | 13.58 | 12.94 | 1,809,907 |
| 28 Mar 2024 | 13.49 | 13.68 | 13.41 | 13.48 | 12.84 | 2,392,470 |
| 27 Mar 2024 | 13.53 | 13.81 | 13.53 | 13.54 | 12.90 | 3,259,057 |
| 26 Mar 2024 | 13.36 | 13.60 | 13.35 | 13.58 | 12.94 | 2,299,922 |
| 25 Mar 2024 | 13.51 | 13.62 | 13.35 | 13.38 | 12.75 | 2,227,500 |
| 22 Mar 2024 | 13.67 | 13.74 | 13.35 | 13.57 | 12.93 | 2,906,985 |
| 21 Mar 2024 | 13.42 | 13.76 | 13.42 | 13.71 | 13.06 | 3,846,589 |
| 20 Mar 2024 | 13.36 | 13.52 | 13.36 | 13.42 | 12.79 | 1,978,590 |
| 19 Mar 2024 | 13.41 | 13.50 | 13.31 | 13.39 | 12.76 | 2,297,280 |
| 18 Mar 2024 | 13.47 | 13.54 | 13.34 | 13.41 | 12.78 | 2,620,939 |
| 15 Mar 2024 | 13.32 | 13.50 | 13.32 | 13.48 | 12.84 | 3,688,330 |
| 14 Mar 2024 | 13.15 | 13.40 | 13.09 | 13.32 | 12.69 | 5,259,436 |
| 13 Mar 2024 | 13.07 | 13.13 | 12.90 | 13.11 | 12.49 | 3,640,220 |
| 12 Mar 2024 | 13.01 | 13.09 | 12.87 | 13.07 | 12.45 | 3,070,485 |
| 11 Mar 2024 | 13.00 | 13.10 | 12.96 | 13.01 | 12.40 | 2,332,100 |
| 08 Mar 2024 | 12.88 | 13.06 | 12.85 | 13.05 | 12.43 | 2,616,939 |
| 07 Mar 2024 | 12.78 | 13.19 | 12.78 | 12.91 | 12.30 | 3,433,188 |
| 06 Mar 2024 | 12.83 | 12.98 | 12.75 | 12.78 | 12.18 | 2,724,066 |
| 05 Mar 2024 | 12.97 | 13.09 | 12.75 | 12.88 | 12.27 | 2,952,158 |
| 04 Mar 2024 | 12.99 | 13.09 | 12.84 | 12.98 | 12.37 | 2,960,591 |
| 01 Mar 2024 | 12.87 | 12.98 | 12.79 | 12.94 | 12.33 | 2,533,896 |
| 29 Feb 2024 | 12.74 | 12.97 | 12.65 | 12.93 | 12.32 | 2,888,446 |
| 28 Feb 2024 | 13.11 | 13.17 | 12.68 | 12.70 | 12.10 | 3,291,379 |
| 27 Feb 2024 | 12.83 | 13.16 | 12.78 | 13.11 | 12.49 | 3,200,180 |
| 26 Feb 2024 | 13.00 | 13.00 | 12.77 | 12.83 | 12.22 | 2,456,130 |
| 23 Feb 2024 | 13.03 | 13.04 | 12.82 | 12.97 | 12.36 | 2,424,725 |
| 22 Feb 2024 | 12.79 | 13.02 | 12.61 | 13.00 | 12.39 | 3,606,851 |
| 21 Feb 2024 | 12.97 | 13.13 | 12.75 | 12.77 | 12.17 | 4,434,352 |
| 20 Feb 2024 | 12.81 | 13.09 | 12.75 | 13.02 | 12.41 | 3,584,303 |
| 19 Feb 2024 | 12.70 | 13.03 | 12.47 | 12.95 | 12.34 | 6,479,616 |
| 08 Feb 2024 | 11.98 | 12.75 | 11.75 | 12.47 | 11.88 | 5,108,355 |
| 07 Feb 2024 | 12.22 | 12.30 | 11.77 | 12.03 | 11.46 | 3,533,094 |
| 06 Feb 2024 | 11.85 | 12.24 | 11.40 | 12.15 | 11.58 | 4,729,132 |
| 05 Feb 2024 | 11.94 | 12.21 | 11.46 | 11.88 | 11.32 | 3,890,498 |
| 02 Feb 2024 | 12.25 | 12.40 | 11.90 | 12.10 | 11.53 | 3,315,822 |
| 01 Feb 2024 | 12.17 | 12.34 | 11.94 | 12.25 | 11.67 | 4,154,188 |
| 31 Jan 2024 | 12.42 | 12.51 | 12.08 | 12.16 | 11.59 | 3,179,233 |
| 30 Jan 2024 | 12.72 | 12.77 | 12.43 | 12.46 | 11.87 | 2,213,909 |
| 29 Jan 2024 | 12.86 | 12.95 | 12.69 | 12.72 | 12.12 | 2,166,900 |
| 26 Jan 2024 | 12.99 | 13.11 | 12.81 | 12.84 | 12.23 | 2,578,198 |
| 25 Jan 2024 | 12.56 | 12.98 | 12.50 | 12.90 | 12.29 | 3,174,979 |
| 24 Jan 2024 | 12.29 | 12.49 | 12.04 | 12.48 | 11.89 | 2,252,212 |
| 23 Jan 2024 | 12.08 | 12.36 | 11.73 | 12.19 | 11.61 | 3,132,718 |
| 22 Jan 2024 | 12.76 | 12.76 | 11.86 | 12.07 | 11.50 | 3,068,454 |
| 19 Jan 2024 | 12.78 | 12.99 | 12.60 | 12.78 | 12.18 | 2,777,750 |
| 18 Jan 2024 | 12.82 | 12.88 | 12.38 | 12.70 | 12.10 | 3,101,009 |
| 17 Jan 2024 | 13.10 | 13.10 | 12.82 | 12.83 | 12.22 | 1,564,279 |
| 16 Jan 2024 | 13.05 | 13.11 | 12.85 | 13.01 | 12.40 | 1,842,550 |
| 15 Jan 2024 | 12.92 | 13.10 | 12.92 | 13.06 | 12.44 | 1,555,080 |
| 12 Jan 2024 | 12.85 | 13.05 | 12.80 | 12.96 | 12.35 | 3,274,880 |
| 11 Jan 2024 | 12.77 | 13.18 | 12.70 | 12.98 | 12.37 | 3,540,950 |
| 10 Jan 2024 | 12.75 | 12.88 | 12.54 | 12.77 | 12.17 | 2,589,780 |
| 09 Jan 2024 | 12.61 | 12.72 | 12.42 | 12.69 | 12.09 | 2,431,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.