Focus Hotmelt Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	25.390	25.770	25.310	25.310	16.387	1,044,725
2025-01-22	25.300	25.460	25.100	25.290	16.374	464,226
2025-01-21	25.560	25.640	25.140	25.370	16.426	699,967
2025-01-20	25.490	25.820	25.110	25.520	16.523	1,133,718
2025-01-17	24.500	26.400	24.370	25.490	16.504	1,802,785
2025-01-16	24.720	24.830	24.350	24.660	15.966	634,375
2025-01-15	24.800	24.840	24.500	24.580	15.914	652,500
2025-01-14	24.090	24.760	23.620	24.750	16.025	1,071,985
2025-01-13	23.610	24.000	23.240	23.860	15.448	613,060
2025-01-10	24.590	24.790	23.810	23.820	15.422	764,331
2025-01-09	25.190	25.330	24.700	25.090	15.921	655,524
2025-01-08	24.670	25.330	24.420	25.190	15.984	1,227,135
2025-01-07	24.380	24.910	24.240	24.860	15.775	669,610
2025-01-06	24.600	24.730	23.780	24.400	15.483	630,170
2025-01-03	25.260	25.600	24.400	24.470	15.528	1,155,900
2025-01-02	25.530	26.260	25.120	25.400	16.118	984,220
2024-12-31	26.260	26.580	25.540	25.710	16.314	1,115,245
2024-12-30	26.270	26.710	26.110	26.250	16.657	755,748
2024-12-27	26.550	26.930	26.550	26.710	16.949	844,045
2024-12-26	26.190	26.830	26.010	26.620	16.892	1,139,704
2024-12-25	26.760	26.760	25.760	26.200	16.625	1,469,285
2024-12-24	26.990	27.100	26.320	26.840	17.031	1,377,840
2024-12-23	28.280	28.340	26.710	26.800	17.006	2,529,525
2024-12-20	27.670	28.570	27.300	28.280	17.945	3,175,645
2024-12-19	28.350	28.350	27.250	27.700	17.577	2,769,500
2024-12-18	27.590	27.890	26.620	27.890	17.698	2,653,785
2024-12-17	29.500	29.630	27.010	27.310	17.330	4,659,499
2024-12-16	28.820	29.700	28.820	29.640	18.808	3,824,879
2024-12-13	29.110	29.220	28.600	28.880	18.326	2,158,229
2024-12-12	28.680	29.260	28.580	29.230	18.548	2,369,010
2024-12-11	28.570	28.870	28.470	28.770	18.256	1,612,984
2024-12-10	28.990	29.200	28.390	28.720	18.224	3,413,317
2024-12-09	28.870	28.870	28.030	28.350	17.990	2,052,040
2024-12-06	28.300	28.360	27.640	28.300	17.958	2,114,485
2024-12-05	28.050	28.470	27.900	28.280	17.945	1,992,590
2024-12-04	29.620	29.620	27.980	28.030	17.787	3,400,331
2024-12-03	28.330	28.940	28.110	28.940	18.364	2,954,934
2024-12-02	28.190	28.490	27.950	28.370	18.002	2,530,992
2024-11-29	27.320	28.360	27.320	28.080	17.818	2,788,783
2024-11-28	27.390	27.910	27.210	27.550	17.482	2,086,331
2024-11-27	27.450	27.980	26.360	27.390	17.380	2,362,920
2024-11-26	27.880	28.360	27.400	27.450	17.418	2,621,576
2024-11-25	28.790	29.060	27.380	28.180	17.882	4,328,990
2024-11-22	30.220	30.990	28.450	29.100	18.466	7,143,003
2024-11-21	27.420	30.370	27.200	30.350	19.259	6,240,344
2024-11-20	26.950	27.530	26.800	27.410	17.393	1,275,420
2024-11-19	26.280	26.980	26.220	26.940	17.095	1,109,250
2024-11-18	26.850	26.990	25.970	26.210	16.632	1,293,792
2024-11-15	27.200	27.580	26.530	26.530	16.835	1,907,960
2024-11-14	28.400	28.570	27.280	27.350	17.355	1,719,700
2024-11-13	28.040	28.400	27.710	28.340	17.983	1,850,884
2024-11-12	27.930	28.490	27.810	28.110	17.837	2,981,827
2024-11-11	27.300	27.910	27.300	27.900	17.704	2,133,648
2024-11-08	28.100	28.360	27.590	27.690	17.571	3,188,581
2024-11-07	26.550	28.450	26.500	28.410	18.028	4,378,917
2024-11-06	26.770	26.980	26.400	26.800	17.006	1,790,170
2024-11-05	26.330	27.250	26.120	26.770	16.987	2,346,983
2024-11-04	25.910	26.360	25.600	26.330	16.708	1,427,960
2024-11-01	26.580	26.700	25.720	25.750	16.340	1,822,100
2024-10-31	26.400	26.850	26.330	26.510	16.822	1,217,267

← NewerPage 8 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.