Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	41.600	45.790	41.600	44.590	44.590	22,224,359
2026-10-20	37.900	43.320	37.560	42.160	42.160	20,988,856
2026-10-19	35.650	38.820	35.050	38.200	38.200	9,569,469
2026-10-16	36.720	37.170	35.570	35.940	35.940	5,130,274
2026-10-15	36.700	37.150	35.870	36.000	36.000	6,252,473
2026-10-14	39.000	39.000	37.500	37.660	37.660	5,468,002
2026-10-13	38.000	40.130	36.820	38.940	38.940	7,508,976
2026-10-12	39.100	39.860	38.610	38.680	38.680	5,408,734
2026-10-09	39.970	40.150	37.900	39.560	39.560	7,879,157
2026-10-08	41.610	42.490	39.550	39.980	39.980	7,348,074
2026-09-30	42.320	43.110	41.470	41.570	41.570	5,615,066
2026-09-29	41.940	42.800	41.060	42.510	42.510	7,354,189
2026-09-28	44.600	44.610	40.990	41.400	41.400	13,475,936
2026-09-24	47.100	47.670	46.130	46.150	46.150	5,991,909
2026-09-23	46.900	47.880	46.700	47.440	47.440	7,611,121
2026-09-22	47.600	48.250	46.850	46.940	46.940	8,296,652
2026-09-21	47.570	48.100	46.680	46.930	46.930	7,913,907
2026-09-18	47.100	47.580	46.620	47.290	47.290	9,199,816
2026-09-17	46.020	47.410	45.850	46.410	46.410	8,366,031
2026-09-16	43.900	46.720	43.900	46.100	46.100	8,581,942
2026-09-15	45.150	45.880	44.370	44.500	44.500	6,447,424
2026-09-14	43.600	46.260	43.210	45.180	45.180	8,787,829
2026-09-11	44.900	45.130	42.810	44.080	44.080	9,822,653
2026-09-10	46.690	46.950	45.100	45.470	45.470	9,145,197
2026-09-09	48.580	48.990	46.940	47.150	47.150	12,497,008
2026-09-08	45.080	49.400	45.010	47.200	47.200	19,609,637
2026-09-07	44.020	45.470	42.440	45.140	45.140	15,086,244
2026-09-04	46.480	47.600	43.860	44.360	44.360	10,679,763
2026-09-03	45.350	46.900	45.310	46.230	46.230	8,582,508
2026-09-02	44.740	45.300	44.400	44.850	44.850	6,603,871
2026-09-01	48.480	48.680	45.620	45.650	45.650	11,715,162
2026-08-31	46.610	48.500	46.220	48.470	48.470	11,235,431
2026-08-28	47.540	49.350	47.210	48.100	48.100	13,533,899
2026-08-27	45.800	47.940	45.290	47.250	47.250	8,408,324
2026-08-26	46.210	46.580	44.630	45.480	45.480	6,735,852
2026-08-25	45.370	46.790	44.510	46.170	46.170	6,241,402
2026-08-24	47.230	47.940	44.740	45.900	45.900	9,122,139
2026-08-21	46.770	47.850	45.860	47.260	47.260	7,161,540
2026-08-20	46.600	48.200	45.600	47.110	47.110	9,273,875
2026-08-19	49.840	49.840	45.760	46.000	46.000	14,264,752
2026-08-18	50.150	50.940	49.300	50.850	50.850	12,275,762
2026-08-17	48.710	50.480	48.580	50.160	50.160	10,944,090
2026-08-14	48.400	49.300	47.780	48.710	48.710	10,135,968
2026-08-13	49.490	51.350	48.350	48.400	48.400	14,985,918
2026-08-12	48.080	50.150	47.550	49.070	49.070	11,954,235
2026-08-11	46.700	48.860	46.480	48.010	48.010	12,022,392
2026-08-10	49.000	49.060	46.260	47.200	47.200	12,975,644
2026-08-07	46.760	49.300	46.500	49.060	49.060	16,078,686
2026-08-06	46.000	47.670	45.760	46.880	46.880	13,054,326
2026-08-05	44.730	47.090	44.140	46.840	46.840	15,016,176
2026-08-04	43.590	45.650	43.270	45.180	45.180	13,387,479
2026-08-03	42.180	44.560	42.030	43.350	43.350	11,683,005
2026-07-31	41.460	44.200	41.450	42.710	42.710	15,911,692
2026-07-30	40.450	41.010	38.540	39.050	39.050	10,151,873
2026-07-29	42.200	42.260	39.610	40.890	40.890	11,785,560
2026-07-28	42.900	43.910	41.380	41.770	41.770	7,901,597
2026-07-27	41.990	43.850	41.220	43.700	43.700	8,336,071
2026-07-24	42.760	43.560	41.700	41.910	41.910	8,935,856
2026-07-23	44.600	45.480	43.250	43.730	43.730	10,070,339
2026-07-22	46.080	47.180	44.640	44.640	44.640	15,754,966

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0850 CNY
2025-06-20	0.0250 CNY
2024-06-19	0.0500 CNY
2023-06-20	0.1250 CNY

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