Focus Hotmelt Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.430	25.430	24.840	25.040	15.889	580,450
2024-07-26	24.930	25.390	24.930	25.300	16.054	482,995
2024-07-25	24.650	25.230	24.390	24.930	15.819	683,820
2024-07-24	25.140	25.290	24.640	24.650	15.642	831,430
2024-07-23	25.670	25.850	25.170	25.180	15.978	591,153
2024-07-22	25.880	26.060	25.460	25.790	16.365	743,786
2024-07-19	25.440	25.950	25.230	25.880	16.422	599,140
2024-07-18	25.530	25.700	24.950	25.430	16.137	921,330
2024-07-17	26.180	26.440	25.640	25.740	16.333	897,261
2024-07-16	26.880	27.000	26.190	26.310	16.695	1,028,734
2024-07-15	27.900	28.120	26.820	27.070	17.177	678,455
2024-07-12	27.900	28.540	27.600	27.810	17.647	750,769
2024-07-11	27.230	27.930	26.960	27.900	17.704	893,449
2024-07-10	26.550	27.360	26.330	26.800	17.006	760,720
2024-07-09	25.940	26.650	25.650	26.650	16.911	931,585
2024-07-08	26.710	26.720	25.860	25.960	16.473	823,891
2024-07-05	26.770	27.130	26.030	26.920	17.082	900,232
2024-07-04	27.950	28.230	26.670	26.780	16.993	904,147
2024-07-03	28.610	28.610	27.930	27.950	17.736	554,190
2024-07-02	28.730	28.860	28.480	28.610	18.155	428,921
2024-07-01	28.130	28.880	27.920	28.760	18.250	947,633
2024-06-28	28.410	28.760	28.090	28.370	18.002	760,670
2024-06-27	28.800	29.180	28.320	28.400	18.021	610,318
2024-06-26	28.050	28.900	27.800	28.820	18.288	688,618
2024-06-25	28.390	28.700	27.920	28.050	17.799	714,109
2024-06-24	29.000	29.340	27.920	28.000	17.767	822,490
2024-06-21	29.220	29.650	28.910	29.420	18.669	521,565
2024-06-20	30.090	30.550	29.210	29.220	18.542	869,415
2024-06-19	30.160	30.440	29.900	30.160	19.138	577,598
2024-06-18	29.940	30.360	29.800	30.270	19.208	756,170
2024-06-17	30.350	30.680	29.730	29.920	18.986	986,340
2024-06-14	30.690	30.770	30.330	30.650	19.449	785,898
2024-06-13	31.000	31.250	30.630	30.850	19.576	796,920
2024-06-12	30.860	31.360	30.520	31.000	19.671	856,805
2024-06-11	30.290	30.870	29.510	30.860	19.582	810,699
2024-06-07	30.000	30.500	29.740	30.290	19.221	1,095,905
2024-06-06	31.000	31.250	29.110	29.440	18.681	2,047,289
2024-06-05	31.210	31.500	30.810	30.910	19.614	1,294,815
2024-06-04	31.810	31.810	30.730	31.510	19.995	1,208,885
2024-06-03	32.080	32.500	31.150	31.920	20.255	1,488,648
2024-05-31	31.770	32.180	31.630	31.820	20.191	1,002,385
2024-05-30	32.770	33.160	31.750	31.800	20.179	1,259,180
2024-05-29	32.330	33.270	32.130	32.220	20.445	1,401,813
2024-05-28	32.400	32.790	31.890	32.350	20.528	1,329,246
2024-05-27	33.620	33.730	31.700	32.570	20.667	2,370,022
2024-05-24	33.600	34.660	33.150	33.740	21.410	2,029,396
2024-05-23	34.500	34.540	33.100	33.640	21.346	2,906,684
2024-05-22	35.890	35.960	34.210	35.070	22.254	4,774,494
2024-05-21	32.260	36.660	31.880	36.080	22.895	5,151,090
2024-05-20	32.580	33.240	32.020	32.270	20.477	1,160,288
2024-05-17	31.410	32.620	31.300	32.260	20.471	1,341,724
2024-05-16	31.680	31.960	31.170	31.420	19.938	1,288,678
2024-05-15	32.500	32.850	32.060	32.300	20.084	1,273,970
2024-05-14	33.150	33.280	32.180	32.330	20.102	1,369,361
2024-05-13	33.350	33.700	32.700	32.990	20.513	1,181,667
2024-05-10	33.480	34.500	33.300	33.800	21.016	1,622,985
2024-05-09	33.830	34.910	33.350	33.510	20.836	2,118,508
2024-05-08	33.280	34.340	33.010	34.260	21.302	2,102,621
2024-05-07	33.430	33.620	32.660	33.550	20.861	1,897,309
2024-05-06	32.100	33.960	31.750	33.610	20.898	2,783,521

← NewerPage 10 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3000 CNY
2026-05-21	1.5000 CNY
2025-09-10	0.2000 CNY
2025-05-29	0.5000 CNY
2025-01-10	0.5000 CNY
2024-05-16	0.6500 CNY
2023-05-29	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.