Focus Hotmelt Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.590 | 26.700 | 26.110 | 26.470 | 16.797 | 2,305,408 |
| 2024-10-29 | 27.490 | 27.970 | 26.520 | 26.600 | 16.879 | 4,711,312 |
| 2024-10-28 | 27.980 | 28.500 | 27.700 | 28.450 | 18.053 | 1,299,635 |
| 2024-10-25 | 27.400 | 28.040 | 27.380 | 27.970 | 17.749 | 1,635,911 |
| 2024-10-24 | 27.620 | 27.890 | 26.960 | 27.400 | 17.387 | 1,229,890 |
| 2024-10-23 | 28.120 | 29.300 | 27.600 | 27.770 | 17.622 | 2,689,038 |
| 2024-10-22 | 27.220 | 28.190 | 27.220 | 28.140 | 17.856 | 1,913,433 |
| 2024-10-21 | 27.130 | 27.600 | 26.760 | 27.220 | 17.273 | 2,046,675 |
| 2024-10-18 | 25.500 | 27.620 | 25.500 | 27.060 | 17.171 | 2,987,941 |
| 2024-10-17 | 25.920 | 26.350 | 25.570 | 25.600 | 16.245 | 919,472 |
| 2024-10-16 | 26.040 | 26.470 | 25.780 | 25.920 | 16.448 | 1,200,455 |
| 2024-10-15 | 26.830 | 27.150 | 26.440 | 26.460 | 16.790 | 1,230,180 |
| 2024-10-14 | 26.400 | 27.090 | 26.000 | 27.090 | 17.190 | 1,837,585 |
| 2024-10-11 | 26.980 | 27.040 | 25.800 | 26.460 | 16.790 | 2,564,615 |
| 2024-10-10 | 27.310 | 27.980 | 26.710 | 27.160 | 17.234 | 2,238,791 |
| 2024-10-09 | 29.020 | 29.950 | 27.110 | 27.150 | 17.228 | 4,032,297 |
| 2024-10-08 | 32.060 | 32.980 | 28.880 | 30.310 | 19.233 | 6,101,086 |
| 2024-09-30 | 25.350 | 28.290 | 24.820 | 28.130 | 17.850 | 5,484,250 |
| 2024-09-27 | 23.870 | 25.300 | 23.790 | 24.490 | 15.540 | 3,266,396 |
| 2024-09-26 | 22.230 | 23.200 | 22.230 | 23.200 | 14.722 | 1,570,687 |
| 2024-09-25 | 22.360 | 22.930 | 22.320 | 22.380 | 14.201 | 1,292,892 |
| 2024-09-24 | 21.520 | 22.270 | 21.440 | 22.240 | 14.112 | 1,218,000 |
| 2024-09-23 | 21.460 | 21.630 | 21.240 | 21.430 | 13.598 | 367,296 |
| 2024-09-20 | 21.640 | 21.790 | 21.270 | 21.410 | 13.586 | 603,345 |
| 2024-09-19 | 21.110 | 21.800 | 21.100 | 21.630 | 13.725 | 1,103,885 |
| 2024-09-18 | 21.470 | 21.600 | 20.800 | 21.030 | 13.345 | 764,643 |
| 2024-09-13 | 21.890 | 21.890 | 21.410 | 21.410 | 13.586 | 793,150 |
| 2024-09-12 | 22.060 | 22.170 | 21.840 | 21.890 | 13.890 | 637,783 |
| 2024-09-11 | 21.950 | 22.120 | 21.800 | 21.960 | 13.935 | 699,480 |
| 2024-09-10 | 21.940 | 22.050 | 21.590 | 22.010 | 13.967 | 668,450 |
| 2024-09-09 | 21.890 | 22.030 | 21.540 | 21.810 | 13.840 | 695,710 |
| 2024-09-06 | 22.670 | 22.690 | 21.930 | 21.930 | 13.916 | 1,102,391 |
| 2024-09-05 | 22.780 | 22.780 | 22.500 | 22.680 | 14.392 | 907,845 |
| 2024-09-04 | 22.510 | 22.930 | 22.400 | 22.650 | 14.373 | 876,235 |
| 2024-09-03 | 22.870 | 22.920 | 22.440 | 22.710 | 14.411 | 1,157,825 |
| 2024-09-02 | 23.170 | 23.590 | 22.560 | 22.680 | 14.392 | 955,439 |
| 2024-08-30 | 22.800 | 23.780 | 22.800 | 23.310 | 14.791 | 1,593,126 |
| 2024-08-29 | 22.390 | 23.140 | 22.270 | 22.940 | 14.557 | 1,090,942 |
| 2024-08-28 | 22.160 | 22.740 | 21.970 | 22.500 | 14.277 | 777,017 |
| 2024-08-27 | 22.520 | 22.600 | 22.180 | 22.250 | 14.119 | 442,206 |
| 2024-08-26 | 22.240 | 22.870 | 22.140 | 22.590 | 14.335 | 739,413 |
| 2024-08-23 | 22.580 | 22.710 | 22.190 | 22.210 | 14.093 | 927,305 |
| 2024-08-22 | 23.080 | 23.130 | 22.610 | 22.710 | 14.411 | 835,819 |
| 2024-08-21 | 22.890 | 23.370 | 22.650 | 23.030 | 14.614 | 1,602,479 |
| 2024-08-20 | 24.600 | 24.620 | 22.820 | 23.020 | 14.607 | 2,754,159 |
| 2024-08-19 | 25.090 | 25.390 | 24.930 | 25.030 | 15.883 | 738,125 |
| 2024-08-16 | 25.230 | 25.420 | 25.110 | 25.210 | 15.997 | 548,665 |
| 2024-08-15 | 25.240 | 25.630 | 24.960 | 25.230 | 16.010 | 669,244 |
| 2024-08-14 | 25.440 | 25.560 | 25.280 | 25.350 | 16.086 | 513,735 |
| 2024-08-13 | 25.120 | 25.390 | 24.940 | 25.390 | 16.111 | 459,795 |
| 2024-08-12 | 25.310 | 25.640 | 25.000 | 25.190 | 15.984 | 877,250 |
| 2024-08-09 | 25.590 | 25.760 | 25.250 | 25.370 | 16.099 | 405,710 |
| 2024-08-08 | 25.300 | 25.830 | 24.810 | 25.540 | 16.207 | 642,545 |
| 2024-08-07 | 25.400 | 25.630 | 25.190 | 25.370 | 16.099 | 551,435 |
| 2024-08-06 | 25.110 | 25.570 | 25.110 | 25.400 | 16.118 | 618,860 |
| 2024-08-05 | 25.730 | 25.990 | 24.830 | 24.850 | 15.769 | 577,535 |
| 2024-08-02 | 26.070 | 26.380 | 25.710 | 25.730 | 16.327 | 515,765 |
| 2024-08-01 | 26.280 | 26.300 | 25.810 | 26.070 | 16.543 | 536,500 |
| 2024-07-31 | 25.300 | 26.270 | 25.180 | 26.190 | 16.619 | 976,240 |
| 2024-07-30 | 24.790 | 25.330 | 24.720 | 25.300 | 16.054 | 525,675 |
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.