Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.760	34.160	33.520	33.720	20.967	1,127,802
2023-10-31	34.160	34.580	33.520	33.950	21.110	2,166,895
2023-10-30	31.650	34.530	31.550	33.900	21.078	5,054,727
2023-10-27	30.190	31.290	30.120	31.160	19.375	978,732
2023-10-26	30.520	30.650	29.860	30.470	18.946	715,677
2023-10-25	31.130	31.200	30.510	30.670	19.070	527,441
2023-10-24	29.490	30.830	29.490	30.770	19.132	1,119,372
2023-10-23	30.470	30.470	29.280	29.390	18.274	949,255
2023-10-20	30.610	31.010	30.380	30.500	18.964	813,450
2023-10-19	30.600	31.440	30.500	30.700	19.089	630,641
2023-10-18	31.300	31.300	30.500	30.690	19.083	575,883
2023-10-17	31.350	31.500	31.100	31.300	19.462	795,320
2023-10-16	31.860	31.910	31.260	31.330	19.480	821,949
2023-10-13	32.060	32.160	31.620	31.820	19.785	723,405
2023-10-12	31.970	32.320	31.780	32.150	19.990	883,630
2023-10-11	32.280	32.500	31.680	31.970	19.878	1,496,110
2023-10-10	33.100	33.150	31.990	32.190	20.015	1,077,284
2023-10-09	33.500	33.690	32.760	32.940	20.482	662,229
2023-09-28	33.420	33.720	33.280	33.500	20.830	494,029
2023-09-27	32.880	33.880	32.620	33.420	20.780	1,220,402
2023-09-26	33.050	33.250	32.730	32.830	20.413	424,278
2023-09-25	33.360	33.560	32.790	33.190	20.637	732,010
2023-09-22	32.930	33.610	32.710	33.560	20.867	829,442
2023-09-21	33.020	33.390	32.820	33.070	20.562	489,634
2023-09-20	33.180	33.260	33.000	33.050	20.550	428,475
2023-09-19	34.030	34.120	33.170	33.250	20.674	598,162
2023-09-18	32.890	34.120	32.810	34.020	21.153	1,171,958
2023-09-15	32.840	33.250	32.410	32.990	20.513	715,625
2023-09-14	33.200	33.340	32.450	32.550	20.239	996,134
2023-09-13	33.000	33.750	32.790	33.750	20.985	1,375,570
2023-09-12	34.040	34.280	33.840	33.890	21.072	711,124
2023-09-11	34.590	34.590	33.520	34.050	21.172	893,026
2023-09-08	33.830	34.600	33.660	34.330	21.346	636,886
2023-09-07	34.860	34.860	33.890	34.070	21.184	931,915
2023-09-06	34.500	34.980	34.360	34.870	21.682	885,513
2023-09-05	34.100	34.880	33.910	34.610	21.520	1,379,429
2023-09-04	33.030	33.930	33.030	33.910	21.085	1,596,355
2023-09-01	33.830	33.850	32.770	32.940	20.482	1,337,799
2023-08-31	33.380	33.940	32.910	33.900	21.078	1,438,523
2023-08-30	33.160	33.960	33.080	33.350	20.736	1,245,135
2023-08-29	31.500	33.310	31.390	33.280	20.693	2,310,396
2023-08-28	33.660	33.780	31.530	31.560	19.623	2,521,019
2023-08-25	32.810	33.060	32.020	32.140	19.984	1,241,925
2023-08-24	34.490	34.490	32.550	33.300	20.705	2,517,594
2023-08-23	35.410	35.900	34.240	34.350	21.358	1,921,689
2023-08-22	37.830	37.950	34.000	36.000	22.384	4,917,435
2023-08-21	38.020	38.670	37.690	37.940	23.590	1,360,013
2023-08-18	40.300	40.300	38.310	38.350	23.845	1,776,105
2023-08-17	40.700	41.350	38.830	39.800	24.747	2,675,406
2023-08-16	41.190	41.510	40.390	40.890	25.425	1,949,807
2023-08-15	41.800	41.800	40.310	41.120	25.568	2,459,130
2023-08-14	39.990	41.980	39.940	41.800	25.991	5,332,902
2023-08-11	38.720	40.700	38.640	40.220	25.008	3,416,682
2023-08-10	39.100	39.810	38.550	38.890	24.181	2,598,943
2023-08-09	38.890	39.520	38.380	39.110	24.318	3,022,384
2023-08-08	37.740	39.600	37.250	39.400	24.498	4,604,330
2023-08-07	36.700	38.000	36.300	37.760	23.479	1,694,529
2023-08-04	37.270	37.360	36.620	36.720	22.832	1,185,588
2023-08-03	36.900	37.400	36.510	37.270	23.174	950,765
2023-08-02	36.770	37.090	36.510	36.900	22.944	775,478

← NewerPage 13 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.