Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.600	31.970	31.150	31.490	19.580	1,549,615
2024-04-29	30.930	31.600	30.720	31.300	19.462	1,399,743
2024-04-26	31.020	31.500	30.800	30.930	19.232	1,562,892
2024-04-25	31.000	32.190	31.000	31.260	19.437	2,423,514
2024-04-24	30.110	32.650	28.730	31.780	19.760	4,691,570
2024-04-23	29.490	31.380	29.170	31.000	19.275	2,313,350
2024-04-22	29.300	30.500	29.130	29.350	18.249	1,632,547
2024-04-19	28.280	30.350	27.810	29.830	18.548	2,146,082
2024-04-18	28.010	28.970	27.480	28.260	17.572	1,229,046
2024-04-17	26.790	28.160	26.620	28.130	17.491	1,716,060
2024-04-16	27.100	27.150	26.010	26.080	16.216	1,879,864
2024-04-15	29.600	29.700	27.000	27.500	17.099	3,292,388
2024-04-12	29.670	30.440	29.660	30.430	18.921	1,622,405
2024-04-11	29.480	30.400	29.180	29.670	18.448	1,054,875
2024-04-10	30.770	30.800	29.300	29.470	18.324	1,117,941
2024-04-09	30.270	31.080	30.130	30.620	19.039	1,064,871
2024-04-08	31.490	31.490	30.330	30.420	18.915	1,423,607
2024-04-03	31.080	32.010	30.510	31.530	19.605	1,659,261
2024-04-02	30.450	31.160	30.300	31.100	19.337	1,517,996
2024-04-01	29.900	30.450	29.650	30.450	18.933	1,285,752
2024-03-29	29.890	30.050	29.220	29.940	18.616	852,792
2024-03-28	29.530	30.550	29.230	29.890	18.585	1,366,915
2024-03-27	30.600	30.850	29.500	29.550	18.374	745,782
2024-03-26	30.530	31.210	29.770	30.590	19.020	1,046,296
2024-03-25	30.800	31.590	30.200	30.690	19.083	988,807
2024-03-22	31.700	31.700	30.610	30.670	19.070	856,225
2024-03-21	32.040	32.080	31.060	31.570	19.630	1,029,295
2024-03-20	31.390	32.440	31.330	32.040	19.922	1,446,499
2024-03-19	30.640	32.440	30.620	31.990	19.891	2,284,102
2024-03-18	29.930	30.720	29.560	30.600	19.027	1,485,235
2024-03-15	29.500	30.110	29.110	29.930	18.610	1,422,595
2024-03-14	29.920	30.650	29.200	29.500	18.343	2,644,911
2024-03-13	30.000	34.000	30.000	31.140	19.362	3,730,280
2024-03-12	28.010	28.570	27.540	28.550	17.752	1,226,747
2024-03-11	28.110	28.330	27.510	28.010	17.416	923,842
2024-03-08	27.090	28.600	27.090	28.260	17.572	1,312,000
2024-03-07	27.080	27.500	26.970	27.090	16.844	1,095,360
2024-03-06	26.360	26.970	26.230	26.850	16.695	824,235
2024-03-05	26.900	27.100	26.300	26.350	16.384	1,021,670
2024-03-04	27.080	27.110	26.470	26.910	16.732	901,154
2024-03-01	26.900	27.170	26.500	26.870	16.707	1,380,936
2024-02-29	26.020	27.450	26.020	26.890	16.720	1,397,343
2024-02-28	28.560	29.090	26.110	26.250	16.322	2,229,723
2024-02-27	27.970	28.590	27.520	28.520	17.733	1,057,837
2024-02-26	27.500	28.490	27.280	27.890	17.342	1,544,234
2024-02-23	27.260	27.720	26.920	27.530	17.118	1,180,781
2024-02-22	27.100	27.600	26.550	27.260	16.950	1,096,491
2024-02-21	27.000	27.920	26.500	27.150	16.881	1,292,495
2024-02-20	26.470	27.470	26.280	27.040	16.813	1,454,495
2024-02-19	26.000	27.590	25.740	27.000	16.788	2,228,006
2024-02-08	22.700	26.580	22.160	25.950	16.135	2,085,105
2024-02-07	23.530	24.290	22.030	22.610	14.059	2,234,319
2024-02-06	23.250	24.310	21.310	23.620	14.687	2,538,951
2024-02-05	24.450	24.450	21.690	23.250	14.456	2,047,421
2024-02-02	26.410	26.600	24.040	24.530	15.252	1,674,068
2024-02-01	26.410	26.600	25.190	26.130	16.247	1,913,898
2024-01-31	28.180	28.290	26.330	26.450	16.446	1,811,760
2024-01-30	28.640	29.070	27.880	28.580	17.771	1,714,240
2024-01-29	30.850	30.860	28.700	28.700	17.845	1,903,155
2024-01-26	29.600	31.880	29.600	30.890	19.207	1,864,122

← NewerPage 11 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.