Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	36.670	37.690	36.300	37.270	24.502	2,858,530
2025-07-23	36.700	37.400	36.270	36.800	24.193	2,081,475
2025-07-22	36.800	37.250	36.230	36.700	24.127	2,838,955
2025-07-21	37.010	37.240	36.300	36.820	24.206	2,232,637
2025-07-18	37.010	37.230	36.410	37.150	24.423	1,897,977
2025-07-17	37.500	37.980	36.720	37.080	24.377	3,050,560
2025-07-16	36.440	37.750	36.200	37.680	24.771	5,887,471
2025-07-15	34.850	37.190	34.420	37.090	24.384	6,680,983
2025-07-14	33.900	34.570	33.660	34.400	22.615	1,736,230
2025-07-11	34.080	34.100	33.600	33.900	22.286	1,777,170
2025-07-10	34.330	34.980	33.710	34.180	22.470	2,382,785
2025-07-09	34.410	35.330	34.210	34.450	22.648	3,678,795
2025-07-08	34.000	34.210	33.000	34.090	22.411	2,484,285
2025-07-07	33.730	35.300	33.730	34.070	22.398	2,809,810
2025-07-04	34.050	34.300	33.600	33.700	22.155	1,453,045
2025-07-03	34.160	34.350	33.410	34.270	22.530	2,010,715
2025-07-02	34.810	35.430	33.830	34.060	22.392	1,936,475
2025-07-01	35.480	35.730	34.490	34.870	22.924	3,915,326
2025-06-30	33.330	36.160	33.330	35.550	23.371	6,181,516
2025-06-27	31.160	33.890	31.160	33.000	21.695	4,681,470
2025-06-26	31.600	31.780	31.100	31.160	20.485	1,467,835
2025-06-25	32.150	32.150	31.160	31.490	20.702	1,801,335
2025-06-24	31.610	32.440	31.600	31.950	21.004	1,579,920
2025-06-23	31.040	31.880	30.890	31.600	20.774	1,824,100
2025-06-20	31.140	31.540	30.810	31.150	20.479	1,375,035
2025-06-19	32.390	32.500	30.900	31.120	20.459	1,903,850
2025-06-18	32.380	32.680	31.930	32.310	21.241	1,804,090
2025-06-17	33.220	33.630	32.280	32.380	21.287	2,695,115
2025-06-16	33.220	33.680	33.000	33.320	21.905	1,931,690
2025-06-13	34.820	35.000	33.200	33.500	22.023	3,010,055
2025-06-12	33.850	35.550	33.760	35.040	23.036	3,707,223
2025-06-11	34.100	34.340	33.370	34.010	22.359	2,614,785
2025-06-10	33.420	34.800	33.360	34.140	22.444	5,188,552
2025-06-09	33.200	34.150	32.950	33.420	21.971	2,759,350
2025-06-06	32.800	34.080	32.220	33.280	21.879	2,654,950
2025-06-05	33.510	33.690	32.800	32.860	21.603	2,556,261
2025-06-04	33.030	33.700	32.970	33.680	22.142	3,044,275
2025-06-03	31.770	34.180	31.360	33.330	21.912	6,117,097
2025-05-30	31.880	32.130	31.370	31.770	20.886	2,179,060
2025-05-29	32.310	32.600	31.700	31.920	20.985	3,246,618
2025-05-28	32.860	33.860	32.030	33.000	21.366	4,194,270
2025-05-27	32.810	33.480	32.500	32.620	21.120	3,552,424
2025-05-26	31.020	33.280	30.970	32.800	21.237	5,186,708
2025-05-23	32.250	32.250	31.300	31.560	20.434	5,636,450
2025-05-22	32.770	34.280	32.000	32.050	20.751	7,349,445
2025-05-21	35.280	36.360	34.600	34.630	22.421	8,154,486
2025-05-20	33.500	36.900	32.120	36.900	23.891	11,968,916
2025-05-19	33.000	34.190	31.850	34.090	22.072	12,222,951
2025-05-16	31.150	37.680	30.620	35.160	22.765	13,348,946
2025-05-15	29.940	31.500	29.710	31.460	20.369	4,552,447
2025-05-14	30.170	30.410	29.570	30.000	19.424	2,085,478
2025-05-13	30.150	31.190	29.940	30.250	19.586	2,970,123
2025-05-12	30.250	30.290	29.650	30.060	19.463	2,115,840
2025-05-09	29.540	30.100	29.500	29.890	19.352	2,886,912
2025-05-08	29.920	29.920	29.070	29.630	19.184	3,317,675
2025-05-07	29.300	30.980	29.100	29.930	19.378	5,890,874
2025-05-06	28.500	29.040	28.400	28.810	18.653	3,536,840
2025-04-30	29.790	29.820	28.680	28.700	18.582	4,353,988
2025-04-29	27.940	30.390	27.380	29.800	19.294	7,979,758
2025-04-28	27.020	28.000	26.500	28.000	18.129	2,884,238

← NewerPage 6 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.