Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.840	29.970	28.580	29.850	18.560	1,147,909
2024-01-24	28.600	29.440	27.650	28.800	17.907	1,649,765
2024-01-23	28.870	29.140	27.620	28.780	17.895	1,933,147
2024-01-22	30.320	30.570	28.510	28.810	17.914	2,187,530
2024-01-19	30.180	30.600	29.580	29.580	18.392	886,385
2024-01-18	30.760	30.760	29.390	30.340	18.865	1,181,241
2024-01-17	31.480	31.700	30.610	30.610	19.033	809,150
2024-01-16	31.850	32.050	31.010	31.610	19.655	1,115,535
2024-01-15	32.200	32.200	32.200	32.200	20.021	0
2024-01-12	32.010	33.160	32.010	32.200	20.021	886,962
2024-01-11	31.810	32.320	31.540	32.160	19.997	929,885
2024-01-10	31.690	32.190	31.330	31.800	19.773	1,014,016
2024-01-09	31.420	32.230	31.360	31.520	19.599	1,654,074
2024-01-08	32.500	32.870	31.440	31.520	19.599	1,188,482
2024-01-05	33.200	33.480	32.310	32.460	20.183	855,781
2024-01-04	33.030	33.520	32.880	33.120	20.593	878,118
2024-01-03	33.860	34.190	32.880	33.050	20.550	1,658,800
2024-01-02	32.890	34.610	32.680	34.130	21.221	1,940,347
2023-12-29	32.180	32.880	31.990	32.880	20.444	917,177
2023-12-28	31.400	32.660	31.330	32.300	20.084	1,237,109
2023-12-27	31.880	31.880	31.100	31.420	19.536	671,718
2023-12-26	31.910	32.070	31.310	31.510	19.592	861,327
2023-12-25	32.070	32.500	31.730	31.880	19.822	1,012,459
2023-12-22	33.190	33.190	32.020	32.160	19.997	1,227,807
2023-12-21	32.580	33.330	31.810	33.020	20.531	771,466
2023-12-20	32.770	33.470	32.390	32.590	20.264	539,980
2023-12-19	32.390	32.840	32.030	32.670	20.314	703,250
2023-12-18	32.860	32.990	32.220	32.400	20.146	790,445
2023-12-15	33.050	33.250	32.440	32.700	20.332	912,920
2023-12-14	33.100	33.650	32.840	32.950	20.488	1,025,440
2023-12-13	33.100	33.380	32.930	32.960	20.494	592,082
2023-12-12	33.810	33.820	33.040	33.150	20.612	799,875
2023-12-11	33.360	34.110	32.750	33.400	20.768	1,152,586
2023-12-08	34.200	34.580	33.350	33.360	20.743	818,281
2023-12-07	34.730	34.860	34.170	34.210	21.271	671,060
2023-12-06	34.800	35.450	34.610	34.700	21.576	1,001,080
2023-12-05	35.930	35.930	34.550	34.910	21.706	1,264,882
2023-12-04	35.140	35.490	34.600	35.060	21.800	674,685
2023-12-01	35.050	35.400	34.760	35.130	21.843	725,482
2023-11-30	35.400	35.450	34.780	35.050	21.793	619,828
2023-11-29	35.610	35.860	35.350	35.390	22.005	460,857
2023-11-28	35.550	35.890	35.280	35.650	22.167	450,612
2023-11-27	35.000	35.900	35.000	35.770	22.241	963,983
2023-11-24	35.510	35.510	34.930	35.030	21.781	631,047
2023-11-23	35.130	35.560	35.030	35.460	22.048	778,940
2023-11-22	36.180	36.180	35.030	35.180	21.874	755,595
2023-11-21	36.000	36.180	35.550	35.690	22.191	558,528
2023-11-20	35.810	36.140	35.460	36.000	22.384	683,992
2023-11-17	35.350	35.770	35.060	35.600	22.135	768,672
2023-11-16	35.700	35.760	35.130	35.350	21.980	572,460
2023-11-15	35.690	35.990	35.300	35.750	22.229	736,310
2023-11-14	35.370	35.680	35.030	35.430	22.030	825,970
2023-11-13	34.810	35.480	34.470	35.390	22.005	1,194,643
2023-11-10	34.460	34.750	33.920	34.600	21.514	904,079
2023-11-09	34.450	34.790	34.220	34.490	21.445	731,575
2023-11-08	34.700	34.870	34.300	34.500	21.452	813,363
2023-11-07	34.520	34.980	34.110	34.890	21.694	1,186,210
2023-11-06	34.810	34.810	34.030	34.650	21.545	1,391,824
2023-11-03	33.830	34.640	33.610	34.340	21.352	1,310,491
2023-11-02	33.700	34.130	33.550	33.800	21.016	978,154

← NewerPage 12 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.