Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53.630	56.380	52.610	56.380	37.231	3,739,744
2026-01-19	52.460	54.310	51.760	53.660	35.435	2,187,035
2026-01-16	50.730	52.900	50.590	52.320	34.550	2,521,983
2026-01-15	48.980	50.880	48.810	50.780	33.533	1,870,495
2026-01-14	49.900	50.000	48.660	49.260	32.529	1,956,931
2026-01-13	50.890	51.050	49.510	49.550	32.721	2,154,483
2026-01-12	50.840	52.100	50.270	50.830	33.566	2,538,602
2026-01-09	49.640	51.130	49.120	51.130	33.764	3,098,032
2026-01-08	49.600	50.270	49.100	49.500	32.688	1,605,005
2026-01-07	48.640	50.220	48.400	49.590	32.747	2,070,604
2026-01-06	48.940	48.980	48.200	48.480	32.014	2,140,984
2026-01-05	48.250	49.300	47.300	48.670	32.140	2,157,969
2025-12-31	46.910	48.130	46.910	47.780	31.552	1,476,717
2025-12-30	46.750	48.080	46.120	46.970	31.017	1,625,305
2025-12-29	46.950	47.080	46.050	46.700	30.839	1,710,507
2025-12-26	48.500	48.970	46.820	46.980	31.024	2,657,560
2025-12-25	47.100	49.470	46.760	48.520	32.041	4,233,647
2025-12-24	46.620	47.090	46.000	46.850	30.938	1,713,038
2025-12-23	46.350	47.110	46.230	46.620	30.786	1,267,913
2025-12-22	47.000	47.120	46.310	46.620	30.786	1,336,137
2025-12-19	45.950	46.850	45.780	46.620	30.786	1,646,563
2025-12-18	47.420	47.560	45.510	45.860	30.284	3,395,610
2025-12-17	46.530	47.820	46.120	47.760	31.539	2,431,052
2025-12-16	47.020	47.290	45.950	46.540	30.733	1,375,035
2025-12-15	45.720	47.280	45.520	47.180	31.156	1,882,967
2025-12-12	46.300	46.660	45.600	46.170	30.489	1,664,165
2025-12-11	46.250	47.250	46.000	46.310	30.581	1,726,370
2025-12-10	46.010	46.580	45.240	46.260	30.548	1,406,065
2025-12-09	46.210	46.720	45.810	45.830	30.264	1,266,285
2025-12-08	46.270	46.950	45.600	46.470	30.687	1,534,100
2025-12-05	45.630	46.440	45.000	46.260	30.548	1,102,435
2025-12-04	46.160	46.610	45.200	45.520	30.060	1,324,959
2025-12-03	45.870	46.870	45.620	46.380	30.628	1,273,194
2025-12-02	46.200	46.200	45.500	45.660	30.152	989,915
2025-12-01	46.310	46.980	45.710	45.920	30.324	1,582,863
2025-11-28	45.310	46.780	45.100	46.300	30.575	1,863,830
2025-11-27	44.210	45.980	44.210	45.730	30.198	2,224,590
2025-11-26	43.790	45.450	43.640	44.370	29.300	1,922,051
2025-11-25	42.660	44.140	42.600	43.640	28.818	1,625,305
2025-11-24	41.980	42.580	41.490	42.320	27.947	1,433,397
2025-11-21	44.300	44.530	41.580	41.710	27.544	2,678,803
2025-11-20	44.390	45.580	44.330	44.850	29.617	2,574,041
2025-11-19	45.580	45.860	43.850	44.400	29.320	2,210,539
2025-11-18	46.190	46.190	45.170	45.650	30.146	1,454,785
2025-11-17	46.180	46.800	45.840	46.000	30.377	1,370,032
2025-11-14	46.590	46.830	46.130	46.200	30.509	1,557,590
2025-11-13	46.810	47.540	45.970	46.660	30.813	2,185,782
2025-11-12	45.660	47.300	45.320	46.770	30.885	2,969,314
2025-11-11	45.830	46.280	45.450	45.660	30.152	1,355,510
2025-11-10	45.870	46.170	45.410	45.600	30.113	1,374,166
2025-11-07	45.840	46.990	45.400	45.850	30.278	1,934,826
2025-11-06	45.570	46.600	45.140	45.850	30.278	1,952,478
2025-11-05	45.610	45.980	44.750	45.350	29.948	1,820,817
2025-11-04	46.160	46.310	44.860	45.100	29.782	2,143,397
2025-11-03	46.570	47.000	45.610	46.300	30.575	3,450,057
2025-10-31	46.110	47.580	45.890	46.410	30.647	2,877,097
2025-10-30	47.010	47.770	46.010	46.390	30.634	4,101,319
2025-10-29	49.580	50.000	46.540	46.950	31.004	5,059,109
2025-10-28	48.620	49.570	47.320	49.570	32.734	5,765,698
2025-10-27	47.600	48.880	46.020	47.960	31.671	9,212,779

← NewerPage 4 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.