Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.660	49.800	48.700	48.920	32.305	2,064,913
2026-04-22	49.830	49.950	48.930	49.830	32.906	2,047,349
2026-04-21	49.590	50.100	49.240	49.830	32.906	1,775,572
2026-04-20	49.060	50.430	48.940	49.800	32.886	2,951,034
2026-04-17	49.980	50.430	48.410	48.900	32.292	3,878,583
2026-04-16	47.710	50.690	47.150	49.900	32.952	5,098,761
2026-04-15	45.960	46.900	45.840	46.160	30.482	1,447,011
2026-04-14	46.170	46.180	45.350	45.810	30.251	921,765
2026-04-13	45.850	46.280	45.260	45.790	30.238	1,091,175
2026-04-10	46.430	46.550	45.760	45.930	30.331	1,193,255
2026-04-09	46.690	46.690	45.520	45.840	30.271	1,448,695
2026-04-08	45.690	46.930	45.660	46.920	30.984	1,685,129
2026-04-07	44.040	45.570	44.040	45.110	29.789	1,299,043
2026-04-03	44.870	44.870	43.750	44.020	29.069	926,735
2026-04-02	45.460	45.970	44.160	44.850	29.617	1,076,335
2026-04-01	44.890	45.640	44.630	45.500	30.047	1,290,645
2026-03-31	44.660	45.500	44.170	44.280	29.241	1,076,480
2026-03-30	44.270	45.050	43.850	45.030	29.736	1,047,986
2026-03-27	43.170	45.060	43.170	44.800	29.584	1,042,876
2026-03-26	43.900	45.130	43.710	43.950	29.023	1,350,851
2026-03-25	43.640	44.460	43.400	43.950	29.023	1,252,483
2026-03-24	42.410	43.580	41.600	43.400	28.660	1,403,296
2026-03-23	43.860	43.860	41.020	41.430	27.359	2,047,952
2026-03-20	45.540	46.310	44.000	44.500	29.386	1,166,842
2026-03-19	47.020	47.230	45.280	45.450	30.013	1,255,504
2026-03-18	46.780	47.600	46.460	47.530	31.387	929,435
2026-03-17	48.090	48.150	46.380	46.570	30.753	1,223,075
2026-03-16	48.650	48.650	47.160	47.910	31.638	1,225,105
2026-03-13	49.270	49.490	48.410	48.540	32.054	1,119,255
2026-03-12	48.500	49.200	48.120	48.500	32.028	1,349,410
2026-03-11	48.740	48.980	48.100	48.410	31.968	1,184,795
2026-03-10	47.300	48.350	47.300	48.270	31.876	1,402,730
2026-03-09	47.350	47.360	45.370	46.620	30.786	2,002,297
2026-03-06	46.600	48.130	46.600	48.130	31.783	1,181,857
2026-03-05	47.370	47.850	46.580	46.910	30.978	1,110,019
2026-03-04	46.860	47.860	46.170	46.610	30.780	1,978,525
2026-03-03	49.920	50.400	46.810	46.860	30.945	2,331,845
2026-03-02	49.650	51.100	49.630	49.810	32.893	2,029,285
2026-02-27	50.290	50.730	49.840	50.600	33.414	1,252,391
2026-02-26	50.110	50.780	49.460	50.650	33.447	1,631,464
2026-02-25	50.000	50.320	49.430	50.010	33.025	1,336,549
2026-02-24	48.380	49.880	48.130	49.730	32.840	2,589,485
2026-02-13	49.200	49.280	47.970	48.030	31.717	2,003,755
2026-02-12	49.640	49.850	48.860	48.980	32.345	1,337,480
2026-02-11	49.310	50.100	49.050	49.640	32.780	1,058,990
2026-02-10	49.940	50.180	49.160	49.300	32.556	1,201,303
2026-02-09	50.010	50.330	49.570	49.920	32.965	1,384,171
2026-02-06	49.150	50.690	48.600	49.610	32.761	2,459,862
2026-02-05	49.240	50.500	49.230	49.240	32.516	1,586,010
2026-02-04	49.570	49.930	49.030	49.490	32.681	1,700,011
2026-02-03	49.710	50.100	49.110	49.700	32.820	2,259,439
2026-02-02	52.230	52.290	49.290	49.330	32.576	3,115,180
2026-01-30	50.250	52.150	50.150	51.710	34.147	2,613,205
2026-01-29	51.900	52.690	50.060	50.300	33.216	3,002,973
2026-01-28	53.790	54.150	52.170	52.350	34.570	3,433,663
2026-01-27	53.230	54.390	51.220	54.240	35.818	5,245,489
2026-01-26	56.330	57.600	55.600	56.000	36.980	3,766,319
2026-01-23	57.600	57.900	55.300	56.010	36.987	4,031,224
2026-01-22	61.990	62.000	56.600	57.430	37.925	6,976,646
2026-01-21	55.900	63.520	55.040	62.530	41.292	7,373,651

← NewerPage 3 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.