Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.940	37.640	36.650	36.770	22.863	1,343,909
2023-07-31	36.470	36.990	36.410	36.990	23.000	911,110
2023-07-28	36.240	36.640	35.800	36.630	22.776	799,151
2023-07-27	36.500	36.810	36.080	36.280	22.558	765,759
2023-07-26	36.010	36.720	36.000	36.500	22.695	1,107,789
2023-07-25	35.760	36.170	35.700	36.150	22.477	969,507
2023-07-24	35.410	35.660	35.090	35.590	22.129	557,670
2023-07-21	35.510	36.080	35.230	35.420	22.024	875,984
2023-07-20	35.630	36.130	35.360	35.510	22.080	603,107
2023-07-19	35.600	35.730	35.380	35.620	22.148	433,657
2023-07-18	35.890	36.100	35.450	35.580	22.123	695,756
2023-07-17	36.160	36.160	35.520	35.890	22.316	525,638
2023-07-14	36.310	36.470	35.930	35.980	22.372	580,593
2023-07-13	35.720	36.430	35.720	36.310	22.577	745,017
2023-07-12	36.180	36.400	35.670	35.710	22.204	770,242
2023-07-11	35.720	36.230	35.720	36.190	22.502	895,337
2023-07-10	35.550	36.150	35.510	35.800	22.260	801,889
2023-07-07	35.410	35.780	35.340	35.550	22.104	698,325
2023-07-06	35.400	35.960	35.400	35.600	22.135	1,302,288
2023-07-05	36.000	36.200	35.540	35.640	22.160	845,988
2023-07-04	35.610	36.110	35.400	36.000	22.384	1,370,138
2023-07-03	35.680	35.820	35.310	35.480	22.061	1,007,067
2023-06-30	35.040	35.740	34.980	35.480	22.061	1,278,415
2023-06-29	34.590	35.280	34.580	35.040	21.787	931,767
2023-06-28	34.770	35.130	34.090	34.720	21.588	1,242,090
2023-06-27	34.380	34.890	34.200	34.730	21.595	926,623
2023-06-26	34.650	35.000	34.290	34.350	21.358	1,304,275
2023-06-21	35.600	35.800	34.750	34.950	21.731	2,006,344
2023-06-20	36.070	36.380	35.350	35.800	22.260	2,209,257
2023-06-19	36.980	37.220	36.210	36.310	22.577	2,293,900
2023-06-16	38.600	38.600	36.780	37.070	23.049	4,376,230
2023-06-15	39.350	39.440	38.440	38.540	23.964	1,251,458
2023-06-14	39.960	40.280	39.080	39.220	24.386	503,692
2023-06-13	39.000	40.180	38.880	40.000	24.871	783,707
2023-06-12	39.450	39.700	38.430	39.050	24.281	783,711
2023-06-09	40.130	40.480	39.010	39.450	24.529	1,047,777
2023-06-08	41.570	41.570	40.210	40.300	25.058	1,274,710
2023-06-07	42.700	42.800	40.080	42.220	26.252	2,562,035
2023-06-06	42.110	43.170	41.530	43.110	26.805	1,647,839
2023-06-05	41.350	42.790	40.670	42.240	26.264	1,783,017
2023-06-02	42.890	42.890	40.710	41.410	25.748	1,633,672
2023-06-01	42.490	43.180	41.760	42.700	26.550	758,165
2023-05-31	41.620	42.940	41.620	42.120	26.190	692,375
2023-05-30	41.840	42.290	41.160	42.010	26.121	736,795
2023-05-29	42.130	42.470	41.420	41.660	25.903	595,829
2023-05-26	43.490	43.800	42.480	42.580	26.165	542,543
2023-05-25	43.320	43.900	42.670	43.410	26.675	594,862
2023-05-24	43.810	44.210	43.220	43.510	26.736	557,525
2023-05-23	44.220	44.670	43.750	43.950	27.006	824,520
2023-05-22	42.650	44.210	42.460	43.950	27.006	734,942
2023-05-19	42.310	42.970	42.080	42.650	26.208	486,850
2023-05-18	42.940	43.100	42.280	42.560	26.152	280,190
2023-05-17	42.800	42.960	41.930	42.690	26.232	602,147
2023-05-16	41.510	42.760	41.000	42.300	25.993	537,742
2023-05-15	40.510	41.820	40.510	41.780	25.673	600,524
2023-05-12	41.180	41.360	40.000	40.700	25.009	579,769
2023-05-11	40.680	41.270	40.100	41.180	25.304	459,560
2023-05-10	40.170	41.130	39.500	40.800	25.071	674,119
2023-05-09	41.780	41.900	39.910	40.220	24.714	1,717,549
2023-05-08	42.380	43.200	41.540	41.970	25.790	766,293

← NewerPage 14 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.