Focus Hotmelt Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 59.580 | 61.210 | 59.100 | 60.300 | 37.053 | 862,895 |
| 2022-11-03 | 58.010 | 60.690 | 56.000 | 60.400 | 37.115 | 1,010,690 |
| 2022-11-02 | 62.100 | 62.780 | 57.570 | 58.400 | 35.886 | 1,761,758 |
| 2022-11-01 | 59.500 | 64.000 | 59.410 | 62.340 | 38.307 | 1,572,452 |
| 2022-10-31 | 59.110 | 61.250 | 58.350 | 60.220 | 37.004 | 1,021,427 |
| 2022-10-28 | 59.660 | 62.700 | 58.550 | 59.980 | 36.857 | 2,093,436 |
| 2022-10-27 | 62.160 | 63.330 | 60.450 | 60.800 | 37.360 | 1,443,994 |
| 2022-10-26 | 61.180 | 63.390 | 59.640 | 62.400 | 38.344 | 1,582,548 |
| 2022-10-25 | 60.390 | 62.380 | 58.500 | 61.000 | 37.483 | 1,928,498 |
| 2022-10-24 | 57.560 | 64.770 | 56.910 | 60.500 | 37.176 | 3,425,095 |
| 2022-10-21 | 53.300 | 58.000 | 52.140 | 57.560 | 35.370 | 2,505,070 |
| 2022-10-20 | 52.500 | 53.620 | 51.600 | 53.000 | 32.568 | 1,082,504 |
| 2022-10-19 | 55.230 | 55.230 | 53.000 | 53.090 | 32.623 | 1,402,825 |
| 2022-10-18 | 52.720 | 56.300 | 51.630 | 55.250 | 33.950 | 2,996,090 |
| 2022-10-17 | 52.400 | 54.760 | 51.610 | 53.230 | 32.709 | 2,178,058 |
| 2022-10-14 | 51.800 | 53.110 | 50.370 | 53.000 | 32.568 | 2,592,128 |
| 2022-10-13 | 50.500 | 53.050 | 50.100 | 51.640 | 31.732 | 1,968,167 |
| 2022-10-12 | 49.500 | 51.200 | 47.800 | 51.060 | 31.375 | 1,506,360 |
| 2022-10-11 | 46.690 | 49.360 | 46.360 | 49.000 | 30.110 | 1,521,498 |
| 2022-10-10 | 45.870 | 47.860 | 44.710 | 47.000 | 28.881 | 1,405,634 |
| 2022-09-30 | 47.500 | 47.780 | 45.500 | 46.240 | 28.414 | 1,386,643 |
| 2022-09-29 | 47.820 | 48.350 | 46.300 | 47.700 | 29.311 | 1,503,323 |
| 2022-09-28 | 48.730 | 49.220 | 46.810 | 47.750 | 29.341 | 1,774,189 |
| 2022-09-27 | 49.350 | 49.810 | 47.310 | 48.940 | 30.073 | 2,041,457 |
| 2022-09-26 | 51.100 | 51.680 | 48.500 | 49.600 | 30.478 | 3,119,458 |
| 2022-09-23 | 50.050 | 53.490 | 49.580 | 52.100 | 32.014 | 4,267,954 |
| 2022-09-22 | 50.030 | 52.100 | 49.350 | 50.550 | 31.062 | 2,788,954 |
| 2022-09-21 | 48.050 | 51.950 | 47.130 | 51.000 | 31.339 | 4,392,226 |
| 2022-09-20 | 49.000 | 49.950 | 47.480 | 48.430 | 29.759 | 3,553,910 |
| 2022-09-19 | 50.000 | 51.620 | 48.020 | 49.990 | 30.718 | 4,007,489 |
| 2022-09-16 | 49.100 | 52.450 | 48.050 | 51.030 | 31.357 | 5,789,620 |
| 2022-09-15 | 50.010 | 51.770 | 48.650 | 50.680 | 31.142 | 6,742,031 |
| 2022-09-14 | 42.900 | 51.000 | 42.160 | 48.950 | 30.079 | 9,542,573 |
| 2022-09-13 | 41.280 | 43.430 | 41.000 | 43.350 | 26.638 | 5,292,543 |
| 2022-09-09 | 41.470 | 42.140 | 40.880 | 41.070 | 25.237 | 3,392,105 |
| 2022-09-08 | 42.350 | 43.360 | 41.520 | 41.730 | 25.642 | 4,341,661 |
| 2022-09-07 | 42.800 | 43.500 | 42.080 | 42.320 | 26.005 | 5,287,298 |
| 2022-09-06 | 42.790 | 44.990 | 42.680 | 43.560 | 26.767 | 6,794,515 |
| 2022-09-05 | 45.000 | 45.000 | 42.500 | 42.650 | 26.208 | 7,836,578 |
| 2022-09-02 | 52.690 | 52.690 | 46.000 | 46.930 | 28.838 | 11,589,370 |
← NewerPage 17 of 17 · 1,000 trading days
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.