Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.020	28.000	26.500	28.000	18.129	2,884,238
2025-04-25	26.500	27.970	26.120	27.350	17.708	3,494,012
2025-04-24	25.600	26.530	25.600	26.290	17.022	1,994,475
2025-04-23	25.640	26.000	25.620	25.780	16.691	1,059,873
2025-04-22	25.590	26.260	25.530	25.610	16.581	1,687,562
2025-04-21	24.700	26.000	24.620	25.600	16.575	2,441,412
2025-04-18	25.040	25.040	24.360	24.700	15.992	1,121,575
2025-04-17	24.250	25.580	24.190	24.920	16.135	1,756,385
2025-04-16	24.700	24.710	23.780	24.280	15.720	1,611,385
2025-04-15	24.620	24.890	24.220	24.770	16.038	1,769,290
2025-04-14	24.580	25.180	24.580	24.840	16.083	1,105,955
2025-04-11	24.220	24.510	24.010	24.370	15.779	1,048,683
2025-04-10	24.020	24.740	24.020	24.220	15.681	1,758,270
2025-04-09	22.460	23.700	21.030	23.580	15.267	1,931,545
2025-04-08	22.500	23.480	22.210	22.920	14.840	1,679,292
2025-04-07	25.800	25.800	21.700	22.010	14.251	3,062,157
2025-04-03	27.240	27.520	26.600	27.120	17.559	1,066,910
2025-04-02	27.260	27.740	27.210	27.430	17.760	1,135,205
2025-04-01	26.890	27.750	26.890	27.350	17.708	1,328,250
2025-03-31	26.910	27.190	26.350	26.880	17.404	1,137,815
2025-03-28	27.570	27.700	27.050	27.170	17.591	1,219,305
2025-03-27	27.550	27.790	27.110	27.480	17.792	1,213,940
2025-03-26	27.620	27.840	27.150	27.680	17.922	1,473,635
2025-03-25	26.930	27.750	26.660	27.480	17.792	1,879,490
2025-03-24	27.500	27.550	26.330	26.910	17.423	1,713,030
2025-03-21	27.720	27.930	27.320	27.470	17.786	1,325,300
2025-03-20	27.800	27.970	27.510	27.840	18.025	1,372,715
2025-03-19	28.320	28.340	27.660	27.800	17.999	2,480,081
2025-03-18	28.430	28.660	28.000	28.310	18.329	3,790,445
2025-03-17	30.000	30.990	28.300	28.370	18.368	6,588,325
2025-03-14	27.050	28.760	26.810	28.470	18.433	5,028,636
2025-03-13	27.330	27.400	26.700	26.990	17.475	1,501,040
2025-03-12	27.060	27.570	26.890	27.400	17.740	1,932,705
2025-03-11	26.900	27.220	26.820	27.060	17.520	1,211,765
2025-03-10	26.670	27.220	26.670	27.200	17.611	1,774,270
2025-03-07	26.760	26.870	26.540	26.670	17.268	911,180
2025-03-06	26.710	26.900	26.580	26.760	17.326	1,029,550
2025-03-05	26.900	26.900	26.230	26.600	17.222	1,056,577
2025-03-04	26.450	26.820	26.290	26.820	17.365	1,086,195
2025-03-03	26.190	26.790	26.190	26.430	17.112	1,343,280
2025-02-28	27.100	27.300	26.130	26.190	16.957	1,578,087
2025-02-27	26.980	27.330	26.610	27.150	17.578	1,932,404
2025-02-26	26.400	27.940	26.400	26.970	17.462	3,421,905
2025-02-25	26.060	26.580	26.060	26.370	17.073	1,067,105
2025-02-24	26.010	26.450	26.000	26.350	17.060	1,184,781
2025-02-21	25.940	26.130	25.740	26.050	16.866	1,135,087
2025-02-20	25.730	26.070	25.590	26.050	16.866	962,655
2025-02-19	25.460	25.950	25.310	25.750	16.672	1,096,055
2025-02-18	25.920	26.230	25.310	25.400	16.445	1,016,450
2025-02-17	25.840	26.190	25.680	26.050	16.866	1,086,398
2025-02-14	25.810	26.110	25.610	25.780	16.691	755,911
2025-02-13	26.300	26.430	25.800	25.810	16.711	818,960
2025-02-12	26.300	26.440	26.020	26.230	16.983	847,380
2025-02-11	26.080	26.260	25.900	26.240	16.989	936,265
2025-02-10	25.990	26.100	25.850	26.080	16.886	840,802
2025-02-07	26.090	26.200	25.850	25.980	16.821	1,354,202
2025-02-06	25.640	26.090	25.530	26.060	16.873	1,005,575
2025-02-05	25.610	25.870	25.500	25.640	16.601	641,369
2025-01-27	25.530	25.810	25.310	25.480	16.497	715,511
2025-01-24	25.310	25.550	25.100	25.530	16.530	791,265

← NewerPage 7 of 17 · 1,000 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.