Han'S Laser Tech A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	46.750	48.710	46.370	47.140	44.893	17,856,705
2022-01-27	48.000	48.300	46.460	46.480	44.264	15,035,202
2022-01-26	48.010	48.770	47.270	48.420	46.112	12,882,099
2022-01-25	48.300	49.090	47.600	47.700	45.426	12,511,701
2022-01-24	47.200	49.300	47.050	48.700	46.379	13,820,325
2022-01-21	48.050	49.000	47.190	47.550	45.283	14,985,672
2022-01-20	47.370	48.600	46.660	48.330	46.026	19,398,751
2022-01-19	48.500	48.500	46.770	47.370	45.112	14,774,135
2022-01-18	48.620	49.430	47.970	48.700	46.379	14,287,739
2022-01-17	47.800	49.800	47.380	48.700	46.379	25,203,917
2022-01-14	47.960	49.160	47.500	47.870	45.588	44,472,696
2022-01-13	47.640	47.650	45.510	45.680	43.503	23,543,284
2022-01-12	48.000	48.100	47.140	47.630	45.360	16,523,859
2022-01-11	48.200	48.320	46.990	47.300	45.045	13,698,142
2022-01-10	48.980	49.180	47.610	48.260	45.960	14,187,893
2022-01-07	49.540	50.090	48.460	48.810	46.483	14,619,298
2022-01-06	49.590	50.170	48.330	49.310	46.960	19,161,979
2022-01-05	51.210	51.480	48.930	49.590	47.226	26,100,667
2022-01-04	54.280	54.480	51.600	51.880	49.407	22,627,087
2021-12-31	53.860	54.550	52.670	54.000	51.426	15,529,453
2021-12-30	53.100	54.760	53.000	54.050	51.474	18,104,468
2021-12-29	53.420	53.840	52.700	52.920	50.397	10,977,855
2021-12-28	53.110	53.950	52.400	53.300	50.759	13,866,818
2021-12-27	53.270	54.890	52.890	53.420	50.874	14,251,933
2021-12-24	53.970	55.110	53.000	53.420	50.874	17,184,036
2021-12-23	52.950	54.200	52.750	54.010	51.436	19,776,285
2021-12-22	50.450	53.300	50.050	52.770	50.255	27,310,938
2021-12-21	51.390	51.430	49.380	50.660	48.245	17,682,167
2021-12-20	50.710	51.240	49.900	50.230	47.836	18,638,397
2021-12-17	52.000	53.370	51.260	51.430	48.978	26,279,033
2021-12-16	51.600	52.580	50.760	52.320	49.826	21,668,735
2021-12-15	50.950	51.660	50.210	51.540	49.083	20,947,255
2021-12-14	49.250	51.470	49.250	51.420	48.969	27,130,806
2021-12-13	49.620	50.400	49.180	49.340	46.988	20,395,591
2021-12-10	49.110	51.250	49.000	49.750	47.379	26,910,900
2021-12-09	48.700	50.290	48.560	49.500	47.140	30,933,132
2021-12-08	46.430	49.060	46.400	48.940	46.607	30,614,772
2021-12-07	47.500	47.500	45.580	46.190	43.988	18,406,742
2021-12-06	47.260	48.150	46.590	46.870	44.636	21,667,143
2021-12-03	46.850	48.490	46.190	47.520	45.255	35,797,446
2021-12-02	44.500	47.550	44.380	46.860	44.626	48,169,615
2021-12-01	44.900	45.150	44.090	44.380	42.265	15,650,621
2021-11-30	44.460	45.950	44.070	45.150	42.998	22,970,914
2021-11-29	43.680	44.390	43.500	44.000	41.903	15,888,782
2021-11-26	44.930	45.370	44.150	44.190	42.084	14,680,255
2021-11-25	45.560	45.710	44.690	44.900	42.760	14,065,648
2021-11-24	45.670	46.230	45.300	45.560	43.388	18,950,495
2021-11-23	45.100	46.890	45.000	45.570	43.398	29,635,433
2021-11-22	44.420	45.350	44.010	45.100	42.950	29,484,748
2021-11-19	42.000	45.230	41.920	44.260	42.150	37,523,586
2021-11-18	42.030	42.580	41.820	41.970	39.969	11,147,554
2021-11-17	41.790	42.680	41.790	42.330	40.312	14,409,718
2021-11-16	42.760	43.130	41.610	41.630	39.646	24,510,484
2021-11-15	44.640	45.080	42.800	42.800	40.760	29,196,766
2021-11-12	43.610	45.100	43.420	44.820	42.684	27,723,851
2021-11-11	43.950	44.100	42.960	43.870	41.779	23,013,146
2021-11-10	43.380	44.130	42.900	43.960	41.865	17,510,897
2021-11-09	43.880	44.830	43.340	43.840	41.750	19,946,828
2021-11-08	42.950	44.270	42.380	43.820	41.731	22,174,591
2021-11-05	43.480	44.080	43.100	43.290	41.227	16,426,143

← NewerPage 20 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.