Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.240	23.600	23.070	23.210	22.930	1,625,674
2026-07-21	23.600	23.980	23.140	23.360	23.078	2,396,309
2026-07-20	23.880	24.390	23.250	23.610	23.325	1,857,465
2026-07-17	24.240	24.580	23.350	23.880	23.592	1,789,790
2026-07-16	24.420	24.450	23.780	23.950	23.661	1,229,340
2026-07-15	24.040	24.360	23.830	24.260	23.967	974,705
2026-07-14	23.600	24.050	23.100	24.040	23.750	1,141,613
2026-07-13	24.290	24.290	23.390	23.390	23.108	1,392,603
2026-07-10	23.900	24.500	23.490	23.940	23.651	1,029,635
2026-07-09	24.070	24.160	22.990	24.000	23.710	1,609,673
2026-07-08	24.660	24.990	24.060	24.140	23.849	1,257,465
2026-07-07	26.230	26.230	24.730	24.870	24.570	1,465,630
2026-07-06	26.210	26.340	25.440	25.770	25.459	1,241,664
2026-07-03	25.550	26.380	25.440	26.080	25.765	1,445,195
2026-07-02	25.170	26.360	25.050	25.500	25.192	1,236,730
2026-07-01	24.470	25.500	24.220	25.170	24.866	1,245,545
2026-06-30	24.990	25.240	24.030	24.480	24.184	1,207,468
2026-06-29	24.800	25.210	24.180	24.990	24.688	1,172,760
2026-06-26	25.460	25.650	24.940	24.940	24.639	1,727,660
2026-06-25	26.990	26.990	25.510	25.550	25.241	1,626,480
2026-06-24	26.750	27.390	26.400	26.730	26.407	1,701,880
2026-06-23	26.060	27.610	25.900	26.790	26.466	2,777,160
2026-06-22	27.380	27.490	25.630	26.060	25.745	3,594,414
2026-06-18	26.380	28.440	26.200	27.770	27.435	2,269,074
2026-06-17	26.880	27.110	26.330	26.690	26.368	1,176,347
2026-06-16	27.520	27.780	26.660	27.130	26.802	1,469,340
2026-06-15	26.400	28.060	26.400	27.920	27.583	1,960,735
2026-06-12	25.890	26.300	25.500	26.230	25.913	1,077,983
2026-06-11	26.010	26.220	25.390	25.770	25.459	702,407
2026-06-10	25.910	26.180	25.390	26.000	25.686	929,000
2026-06-09	25.770	26.250	25.500	25.900	25.587	1,004,100
2026-06-08	26.130	26.540	25.170	25.500	25.192	1,049,730
2026-06-05	26.510	27.030	26.020	26.650	26.328	968,035
2026-06-04	26.900	27.190	26.290	26.500	26.180	1,018,300
2026-06-03	27.190	27.640	26.950	27.170	26.842	1,024,174
2026-06-02	27.960	28.190	26.940	27.190	26.862	1,070,784
2026-06-01	27.120	28.290	27.120	27.970	27.632	1,862,125
2026-05-29	28.640	28.710	27.070	27.120	26.793	1,435,420
2026-05-28	28.000	28.280	27.330	28.080	27.741	1,335,475
2026-05-27	29.580	29.680	27.870	28.070	27.731	1,596,470
2026-05-26	29.630	29.740	28.700	29.620	29.262	1,758,396
2026-05-25	30.510	31.400	29.350	29.800	29.440	2,086,626
2026-05-22	30.800	30.800	30.000	30.590	30.221	1,643,815
2026-05-21	32.600	32.600	30.100	30.200	29.835	3,639,451
2026-05-20	48.650	49.350	47.280	48.750	32.193	3,967,362
2026-05-19	49.150	49.400	47.960	48.690	32.153	1,832,220
2026-05-18	49.200	49.700	47.750	49.230	32.510	2,759,409
2026-05-15	48.650	49.580	48.500	49.050	32.391	2,932,510
2026-05-14	48.260	48.830	47.700	48.490	32.021	1,866,406
2026-05-13	48.300	48.370	47.840	48.300	31.896	1,260,949
2026-05-12	49.110	49.160	47.770	48.010	31.704	2,318,260
2026-05-11	49.280	49.580	48.410	49.190	32.483	2,871,867
2026-05-08	48.540	49.220	48.130	49.100	32.424	1,856,326
2026-05-07	48.210	48.590	47.860	48.580	32.080	1,970,564
2026-05-06	48.510	48.910	48.020	48.210	31.836	2,722,099
2026-04-30	48.150	48.260	47.360	48.160	31.803	1,423,891
2026-04-29	47.550	48.180	46.340	48.050	31.730	2,961,780
2026-04-28	48.920	49.160	48.210	48.660	32.133	1,603,642
2026-04-27	48.550	49.150	48.070	48.920	32.305	1,725,049
2026-04-24	48.880	49.350	47.820	48.450	31.995	1,579,434

← NewerPage 2 of 17 · 999 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.