Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	42.700	43.780	42.700	43.230	28.548	1,597,900
2025-10-23	41.340	43.350	40.870	43.060	28.435	2,186,165
2025-10-22	42.210	42.210	41.240	41.400	27.339	979,765
2025-10-21	41.670	42.230	41.000	42.210	27.874	1,549,978
2025-10-20	41.350	42.060	40.330	41.130	27.161	1,372,715
2025-10-17	41.360	42.000	40.910	41.000	27.075	1,212,200
2025-10-16	42.610	42.770	41.300	41.520	27.418	1,180,300
2025-10-15	42.480	42.820	41.150	42.590	28.125	1,513,365
2025-10-14	42.550	43.200	41.330	41.580	27.458	1,657,495
2025-10-13	41.040	42.970	39.910	42.500	28.065	1,726,538
2025-10-10	43.150	43.620	42.170	43.030	28.415	1,722,020
2025-10-09	42.240	44.580	42.200	43.260	28.567	2,861,285
2025-09-30	41.840	42.600	41.610	42.000	27.735	1,585,799
2025-09-29	41.290	42.000	40.800	41.900	27.669	1,320,950
2025-09-26	40.410	42.090	40.310	41.440	27.365	1,684,378
2025-09-25	41.310	41.750	40.470	40.570	26.791	1,417,069
2025-09-24	40.490	41.690	40.030	41.410	27.346	1,801,951
2025-09-23	41.450	41.450	39.300	40.540	26.771	2,395,650
2025-09-22	41.510	41.550	39.900	41.310	27.280	1,907,765
2025-09-19	41.890	42.500	41.140	41.520	27.418	1,785,965
2025-09-18	42.770	42.770	40.880	41.380	27.326	2,242,862
2025-09-17	43.000	43.650	42.600	42.820	28.277	1,864,104
2025-09-16	43.260	43.390	42.000	42.590	28.125	2,164,278
2025-09-15	44.460	44.500	42.880	43.270	28.574	2,568,240
2025-09-12	44.640	45.200	44.000	44.500	29.386	1,739,173
2025-09-11	43.520	44.770	42.820	44.460	29.360	1,663,360
2025-09-10	44.440	45.040	43.200	43.800	28.924	2,281,316
2025-09-09	45.610	45.850	44.310	44.820	29.465	2,062,523
2025-09-08	45.680	46.670	44.380	46.100	30.307	3,203,237
2025-09-05	42.960	45.770	42.260	45.680	30.031	3,272,692
2025-09-04	42.590	43.370	41.420	42.200	27.743	1,854,573
2025-09-03	43.700	43.990	41.900	42.280	27.796	1,532,194
2025-09-02	44.970	45.690	43.080	43.650	28.696	2,856,718
2025-09-01	45.220	47.000	44.700	44.980	29.571	3,344,485
2025-08-29	43.570	45.780	43.250	45.680	30.031	3,717,485
2025-08-28	44.100	45.130	41.600	43.490	28.591	3,391,287
2025-08-27	44.400	45.550	43.070	43.180	28.387	3,843,658
2025-08-26	43.510	46.450	43.510	44.400	29.189	5,488,563
2025-08-25	41.890	43.980	41.480	42.490	27.934	3,261,498
2025-08-22	40.970	41.880	40.160	41.500	27.283	2,747,171
2025-08-21	39.740	41.900	39.740	41.190	27.079	3,884,175
2025-08-20	39.690	39.910	39.220	39.730	26.119	1,664,020
2025-08-19	39.810	40.190	39.310	39.600	26.034	1,345,745
2025-08-18	40.060	40.760	39.600	39.800	26.165	1,661,700
2025-08-15	39.200	40.440	39.200	39.960	26.270	1,852,103
2025-08-14	40.500	40.500	39.190	39.200	25.771	1,944,740
2025-08-13	41.500	41.700	40.010	40.450	26.593	2,305,195
2025-08-12	41.440	41.890	41.050	41.420	27.230	1,544,685
2025-08-11	40.730	41.930	40.730	41.440	27.243	2,199,083
2025-08-08	40.420	41.200	39.500	40.730	26.777	2,437,740
2025-08-07	40.100	41.800	40.080	40.680	26.744	2,611,348
2025-08-06	40.370	40.430	39.760	40.280	26.481	1,356,330
2025-08-05	40.060	40.880	39.830	40.400	26.560	2,221,980
2025-08-04	39.180	40.060	38.680	40.020	26.310	1,746,670
2025-08-01	38.800	39.460	38.560	39.260	25.810	1,526,560
2025-07-31	39.790	40.100	38.550	38.920	25.587	2,374,998
2025-07-30	39.960	40.590	39.500	40.010	26.303	2,045,069
2025-07-29	42.220	43.040	39.470	40.200	26.428	4,444,566
2025-07-28	39.620	41.410	39.260	41.390	27.210	4,407,794
2025-07-25	37.230	42.500	37.100	40.140	26.389	7,237,460

← NewerPage 5 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.