Focus Hotmelt Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 23.520 | 23.770 | 23.230 | 23.280 | 23.280 | 696,905 |
| 2026-10-21 | 24.020 | 24.330 | 23.580 | 23.670 | 23.670 | 599,070 |
| 2026-10-20 | 24.090 | 24.220 | 23.470 | 24.070 | 24.070 | 783,265 |
| 2026-10-19 | 24.090 | 24.550 | 23.400 | 23.700 | 23.700 | 1,111,395 |
| 2026-10-16 | 24.090 | 24.380 | 23.700 | 23.880 | 23.880 | 1,123,298 |
| 2026-10-15 | 24.100 | 24.100 | 23.220 | 23.400 | 23.400 | 961,035 |
| 2026-10-14 | 24.830 | 24.860 | 24.000 | 24.050 | 24.050 | 766,018 |
| 2026-10-13 | 24.810 | 25.120 | 24.040 | 24.700 | 24.700 | 927,490 |
| 2026-10-12 | 25.380 | 25.650 | 24.870 | 25.040 | 25.040 | 695,240 |
| 2026-10-09 | 25.400 | 25.530 | 24.700 | 25.380 | 25.380 | 938,620 |
| 2026-10-08 | 25.360 | 26.030 | 25.170 | 25.430 | 25.430 | 574,318 |
| 2026-09-30 | 25.580 | 25.880 | 25.200 | 25.250 | 25.250 | 482,190 |
| 2026-09-29 | 25.740 | 25.740 | 25.060 | 25.580 | 25.580 | 585,686 |
| 2026-09-28 | 25.680 | 25.760 | 25.070 | 25.240 | 25.240 | 623,500 |
| 2026-09-24 | 26.300 | 26.350 | 25.600 | 25.680 | 25.680 | 636,185 |
| 2026-09-23 | 26.200 | 26.420 | 25.900 | 26.200 | 26.200 | 836,830 |
| 2026-09-22 | 26.050 | 26.360 | 25.920 | 26.130 | 26.130 | 937,900 |
| 2026-09-21 | 25.640 | 26.150 | 25.530 | 25.970 | 25.970 | 1,029,565 |
| 2026-09-18 | 25.550 | 26.000 | 25.390 | 25.640 | 25.640 | 1,034,280 |
| 2026-09-17 | 25.760 | 25.760 | 24.890 | 25.300 | 25.300 | 1,003,585 |
| 2026-09-16 | 24.630 | 25.830 | 24.530 | 25.660 | 25.660 | 1,466,650 |
| 2026-09-15 | 25.300 | 25.550 | 24.750 | 24.840 | 24.840 | 1,069,675 |
| 2026-09-14 | 24.530 | 26.040 | 24.500 | 25.280 | 25.280 | 2,516,900 |
| 2026-09-11 | 24.020 | 25.000 | 24.020 | 24.920 | 24.920 | 2,299,430 |
| 2026-09-10 | 24.470 | 24.610 | 24.100 | 24.340 | 24.340 | 758,305 |
| 2026-09-09 | 24.790 | 24.900 | 24.460 | 24.550 | 24.550 | 614,125 |
| 2026-09-08 | 24.650 | 24.840 | 24.300 | 24.790 | 24.790 | 817,668 |
| 2026-09-07 | 24.990 | 25.160 | 24.700 | 24.840 | 24.540 | 845,121 |
| 2026-09-04 | 24.860 | 25.340 | 24.750 | 25.010 | 24.708 | 1,068,050 |
| 2026-09-03 | 25.220 | 25.460 | 24.910 | 25.040 | 24.738 | 709,373 |
| 2026-09-02 | 25.250 | 25.290 | 24.760 | 25.010 | 24.708 | 1,268,419 |
| 2026-09-01 | 25.750 | 25.940 | 25.270 | 25.300 | 24.994 | 1,104,533 |
| 2026-08-31 | 25.400 | 25.950 | 25.160 | 25.790 | 25.479 | 1,076,585 |
| 2026-08-28 | 25.200 | 25.510 | 25.020 | 25.400 | 25.093 | 689,035 |
| 2026-08-27 | 25.240 | 25.520 | 25.100 | 25.410 | 25.103 | 853,255 |
| 2026-08-26 | 25.550 | 26.040 | 25.210 | 25.380 | 25.074 | 792,275 |
| 2026-08-25 | 25.340 | 25.870 | 25.030 | 25.750 | 25.439 | 1,045,071 |
| 2026-08-24 | 25.100 | 26.480 | 24.920 | 25.340 | 25.034 | 2,311,715 |
| 2026-08-21 | 26.050 | 26.480 | 25.530 | 26.010 | 25.696 | 1,071,904 |
| 2026-08-20 | 25.900 | 26.650 | 25.890 | 26.310 | 25.992 | 987,830 |
| 2026-08-19 | 26.430 | 26.430 | 25.570 | 25.600 | 25.291 | 1,036,410 |
| 2026-08-18 | 26.670 | 26.790 | 26.140 | 26.550 | 26.229 | 1,056,115 |
| 2026-08-17 | 25.630 | 26.800 | 25.630 | 26.510 | 26.190 | 1,991,355 |
| 2026-08-14 | 25.700 | 26.150 | 25.500 | 25.700 | 25.390 | 755,202 |
| 2026-08-13 | 26.240 | 26.310 | 25.610 | 25.660 | 25.350 | 1,097,000 |
| 2026-08-12 | 26.150 | 26.260 | 26.050 | 26.200 | 25.884 | 866,805 |
| 2026-08-11 | 26.150 | 26.460 | 26.050 | 26.100 | 25.785 | 779,335 |
| 2026-08-10 | 25.800 | 26.440 | 25.630 | 26.420 | 26.101 | 996,790 |
| 2026-08-07 | 25.600 | 25.890 | 25.240 | 25.820 | 25.508 | 1,058,345 |
| 2026-08-06 | 25.610 | 25.740 | 25.180 | 25.480 | 25.172 | 874,845 |
| 2026-08-05 | 25.520 | 25.890 | 25.410 | 25.610 | 25.301 | 1,047,092 |
| 2026-08-04 | 25.510 | 25.800 | 25.400 | 25.500 | 25.192 | 1,324,430 |
| 2026-08-03 | 24.980 | 25.430 | 24.700 | 25.380 | 25.074 | 1,289,135 |
| 2026-07-31 | 24.340 | 24.980 | 24.340 | 24.850 | 24.550 | 1,749,885 |
| 2026-07-30 | 24.320 | 24.810 | 24.050 | 24.350 | 24.056 | 1,374,195 |
| 2026-07-29 | 24.300 | 24.640 | 24.030 | 24.520 | 24.224 | 1,184,751 |
| 2026-07-28 | 23.900 | 24.450 | 23.830 | 24.210 | 23.918 | 861,780 |
| 2026-07-27 | 23.640 | 24.180 | 23.430 | 24.110 | 23.819 | 1,016,650 |
| 2026-07-24 | 24.030 | 24.030 | 23.300 | 23.600 | 23.315 | 1,015,050 |
| 2026-07-23 | 23.100 | 24.140 | 23.100 | 24.000 | 23.710 | 1,294,740 |
Page 1 of 3 · 121 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.