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 |
Page 1 of 1 · 17 trading days
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.