Han'S Laser Tech A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.200	27.440	26.940	27.230	26.319	14,778,950
2022-05-05	27.890	28.280	27.380	28.080	27.141	25,003,746
2022-04-29	27.200	27.980	26.890	27.800	26.870	23,699,875
2022-04-28	27.400	27.680	26.820	27.200	25.903	22,848,367
2022-04-27	25.800	27.630	25.700	27.610	26.294	28,797,825
2022-04-26	26.950	27.300	26.000	26.030	24.789	25,098,572
2022-04-25	28.700	28.770	26.770	26.790	25.513	35,920,828
2022-04-22	29.340	29.600	28.520	28.900	27.522	29,187,973
2022-04-21	30.910	31.400	29.660	29.710	28.294	60,961,441
2022-04-20	34.100	34.140	32.730	32.960	31.389	22,334,554
2022-04-19	34.450	34.750	33.680	33.920	32.303	15,368,543
2022-04-18	33.610	34.600	32.730	34.360	32.722	15,848,845
2022-04-15	34.200	34.240	33.350	33.900	32.284	15,476,197
2022-04-14	34.420	34.970	34.010	34.490	32.846	13,078,431
2022-04-13	34.480	34.870	33.990	34.160	32.532	12,075,274
2022-04-12	34.190	34.810	33.460	34.790	33.132	22,977,123
2022-04-11	35.890	36.000	33.710	33.800	32.189	31,365,228
2022-04-08	36.800	36.850	35.700	35.880	34.170	17,728,469
2022-04-07	37.000	37.580	36.370	36.400	34.665	17,348,442
2022-04-06	38.510	38.600	37.310	37.500	35.713	18,511,987
2022-04-01	38.090	39.100	38.000	38.650	36.808	15,429,764
2022-03-31	38.880	38.940	38.050	38.360	36.532	13,189,118
2022-03-30	37.950	38.690	37.900	38.670	36.827	15,771,681
2022-03-29	38.970	39.070	37.600	37.660	35.865	15,447,119
2022-03-28	39.110	39.120	38.180	38.640	36.798	9,630,814
2022-03-25	40.170	40.290	39.060	39.100	37.236	10,189,605
2022-03-24	40.400	40.490	39.610	40.000	38.093	10,247,517
2022-03-23	40.640	41.450	40.300	40.670	38.731	18,787,313
2022-03-22	40.530	40.840	40.110	40.260	38.341	9,932,424
2022-03-21	39.360	40.880	39.120	40.520	38.589	22,795,581
2022-03-18	41.390	41.490	37.960	39.360	37.484	38,547,823
2022-03-17	41.920	42.200	41.270	41.540	39.560	16,721,371
2022-03-16	40.300	41.100	38.610	40.930	38.979	20,156,701
2022-03-15	41.160	41.730	39.500	39.500	37.617	23,381,752
2022-03-14	42.320	42.650	41.540	41.600	39.617	18,300,094
2022-03-11	43.590	43.660	42.110	43.200	41.141	20,265,097
2022-03-10	43.800	44.660	43.510	44.480	42.360	17,868,605
2022-03-09	42.800	43.760	41.270	43.100	41.046	18,443,960
2022-03-08	44.450	44.450	42.320	42.620	40.588	21,163,669
2022-03-07	47.140	47.700	43.920	44.330	42.217	25,107,442
2022-03-04	48.210	48.600	47.200	47.610	45.341	9,685,946
2022-03-03	49.680	49.980	48.450	48.700	46.379	9,498,807
2022-03-02	48.710	50.170	48.480	49.760	47.388	13,391,273
2022-03-01	49.500	50.190	48.800	49.320	46.969	13,799,503
2022-02-28	48.640	49.480	47.380	48.680	46.360	16,468,032
2022-02-25	48.000	49.230	47.840	48.450	46.141	14,894,834
2022-02-24	48.500	48.700	46.580	47.140	44.893	15,952,146
2022-02-23	47.500	48.880	47.100	48.850	46.521	18,581,144
2022-02-22	46.000	46.420	45.560	46.200	43.998	8,533,749
2022-02-21	46.700	47.010	46.110	46.340	44.131	6,714,674
2022-02-18	46.780	47.320	46.500	46.860	44.626	7,609,158
2022-02-17	46.990	47.610	46.400	47.120	44.874	13,192,078
2022-02-16	46.820	47.060	45.910	46.680	44.455	12,665,183
2022-02-15	44.020	46.450	44.020	46.310	44.103	19,614,345
2022-02-14	44.510	44.600	43.700	44.100	41.998	13,588,080
2022-02-11	44.440	45.920	44.250	44.680	42.550	13,933,819
2022-02-10	46.610	46.720	44.000	45.000	42.855	26,176,302
2022-02-09	46.740	46.970	45.060	46.580	44.360	14,753,928
2022-02-08	48.110	48.200	45.350	46.760	44.531	16,090,112
2022-02-07	48.300	49.130	47.800	47.990	45.702	14,151,732

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2025-05-21	0.3500 CNY
2024-05-17	0.2000 CNY
2023-05-18	0.2000 CNY
2022-04-29	0.4000 CNY
2021-05-13	0.2000 CNY
2020-07-30	0.2000 CNY
2019-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.