Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	59.480	59.780	58.600	58.920	36.205	201,551
2023-02-03	60.400	60.400	58.800	59.480	36.549	255,635
2023-02-02	59.690	60.980	59.090	60.400	37.115	417,613
2023-02-01	59.640	60.290	59.270	59.970	36.850	377,336
2023-01-31	57.560	60.580	56.700	59.880	36.795	1,184,993
2023-01-30	56.110	58.580	56.110	57.380	35.259	1,098,665
2023-01-20	55.820	56.480	55.090	55.730	34.245	362,645
2023-01-19	55.510	56.320	54.600	56.140	34.497	465,753
2023-01-18	56.000	56.290	55.000	55.490	34.098	486,100
2023-01-17	54.520	57.330	53.700	56.500	34.718	2,104,139
2023-01-16	54.910	55.720	54.200	54.500	33.489	563,862
2023-01-13	54.800	55.760	54.260	54.920	33.747	800,110
2023-01-12	55.010	55.920	54.200	54.800	33.674	1,728,765
2023-01-11	57.500	58.500	51.800	56.400	34.657	3,588,860
2023-01-10	59.690	59.880	58.110	58.600	36.009	361,918
2023-01-09	60.800	61.390	58.500	59.200	36.377	824,893
2023-01-06	61.700	62.000	60.000	61.500	37.791	777,033
2023-01-05	61.600	62.270	60.120	61.410	37.735	737,277
2023-01-04	61.040	62.600	59.960	61.500	37.791	1,268,232
2023-01-03	54.100	61.270	54.100	61.090	37.539	1,411,493
2022-12-30	54.130	54.330	53.200	53.740	33.022	228,544
2022-12-29	53.000	54.550	52.570	53.750	33.028	248,809
2022-12-28	53.780	54.100	52.700	53.800	33.059	411,585
2022-12-27	53.590	54.440	51.800	53.440	32.838	439,766
2022-12-26	51.080	53.640	50.540	53.600	32.936	399,508
2022-12-23	51.020	51.660	50.010	51.340	31.547	277,777
2022-12-22	53.280	53.640	51.200	51.270	31.504	351,697
2022-12-21	55.480	55.480	53.000	53.130	32.647	316,736
2022-12-20	53.900	55.150	53.310	54.300	33.366	279,767
2022-12-19	54.700	54.720	53.300	54.070	33.225	342,094
2022-12-16	57.970	57.970	54.600	54.760	33.649	549,695
2022-12-15	54.810	58.000	54.810	57.990	35.634	608,760
2022-12-14	56.390	57.450	54.330	55.060	33.833	514,993
2022-12-13	58.070	60.500	56.240	56.390	34.651	817,985
2022-12-12	56.660	60.000	55.550	58.920	36.205	770,116
2022-12-09	57.840	57.970	56.210	56.780	34.890	452,346
2022-12-08	57.270	57.970	56.120	57.830	35.536	558,429
2022-12-07	57.500	58.200	56.500	57.170	35.130	449,672
2022-12-06	59.060	59.060	56.770	57.490	35.327	668,979
2022-12-05	58.500	59.980	57.800	58.990	36.248	600,114
2022-12-02	59.000	60.150	57.800	58.600	36.009	649,262
2022-12-01	58.980	59.470	57.420	59.340	36.463	1,049,009
2022-11-30	57.590	59.670	56.310	57.790	35.511	1,389,658
2022-11-29	54.100	57.400	53.600	56.820	34.915	933,959
2022-11-28	55.290	55.290	53.580	54.110	33.250	752,207
2022-11-25	55.030	58.670	55.030	55.920	34.362	1,548,829
2022-11-24	54.100	57.980	54.000	56.400	34.657	1,820,015
2022-11-23	52.640	53.450	51.600	53.030	32.586	632,597
2022-11-22	53.620	54.380	52.450	52.640	32.346	784,987
2022-11-21	54.000	54.840	53.270	53.300	32.752	1,084,046
2022-11-18	55.350	57.100	54.400	54.790	33.667	1,100,887
2022-11-17	55.300	55.970	53.570	55.750	34.257	994,262
2022-11-16	57.180	57.200	54.540	55.500	34.104	905,432
2022-11-15	56.260	57.500	56.000	57.350	35.240	624,951
2022-11-14	55.800	57.520	54.580	56.180	34.522	1,280,980
2022-11-11	57.980	59.140	55.800	56.200	34.534	1,544,035
2022-11-10	59.980	60.390	55.310	56.100	34.472	1,847,814
2022-11-09	58.800	61.870	58.210	59.980	36.857	795,391
2022-11-08	60.820	60.820	58.270	58.850	36.162	1,163,601
2022-11-07	60.110	61.280	59.290	60.820	37.373	915,234

← NewerPage 16 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.