Luster LightTech Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13.710 | 14.060 | 13.510 | 13.870 | 13.836 | 1,681,260 |
| 2024-07-24 | 14.150 | 14.260 | 13.680 | 13.690 | 13.656 | 2,225,586 |
| 2024-07-23 | 14.710 | 14.770 | 14.200 | 14.200 | 14.165 | 1,719,955 |
| 2024-07-22 | 14.800 | 14.840 | 14.530 | 14.730 | 14.693 | 1,557,375 |
| 2024-07-19 | 14.110 | 14.730 | 13.930 | 14.570 | 14.534 | 2,365,902 |
| 2024-07-18 | 14.340 | 14.340 | 13.880 | 14.110 | 14.075 | 2,567,861 |
| 2024-07-17 | 14.580 | 14.640 | 14.390 | 14.400 | 14.364 | 1,721,822 |
| 2024-07-16 | 14.530 | 14.740 | 14.300 | 14.600 | 14.564 | 2,097,966 |
| 2024-07-15 | 15.090 | 15.130 | 14.490 | 14.530 | 14.494 | 2,630,503 |
| 2024-07-12 | 15.360 | 15.400 | 15.000 | 15.050 | 15.013 | 2,076,806 |
| 2024-07-11 | 15.300 | 15.490 | 15.130 | 15.440 | 15.402 | 2,381,182 |
| 2024-07-10 | 15.140 | 15.310 | 14.860 | 14.940 | 14.903 | 2,070,378 |
| 2024-07-09 | 14.960 | 15.220 | 14.640 | 15.130 | 15.092 | 2,464,904 |
| 2024-07-08 | 15.440 | 15.440 | 14.720 | 14.740 | 14.703 | 2,274,094 |
| 2024-07-05 | 15.390 | 15.390 | 15.390 | 15.390 | 15.352 | 0 |
| 2024-07-04 | 16.080 | 16.240 | 15.280 | 15.390 | 15.352 | 2,473,068 |
| 2024-07-03 | 16.320 | 16.480 | 16.030 | 16.150 | 16.110 | 1,590,649 |
| 2024-07-02 | 16.430 | 16.570 | 16.280 | 16.360 | 16.319 | 1,754,106 |
| 2024-07-01 | 16.840 | 16.840 | 16.100 | 16.430 | 16.389 | 2,089,161 |
| 2024-06-28 | 16.590 | 17.030 | 16.400 | 16.680 | 16.639 | 2,049,522 |
| 2024-06-27 | 16.720 | 16.990 | 16.530 | 16.590 | 16.549 | 2,147,003 |
| 2024-06-26 | 15.940 | 17.070 | 15.840 | 17.050 | 17.008 | 2,785,793 |
| 2024-06-25 | 16.570 | 16.570 | 15.840 | 16.030 | 15.990 | 2,315,738 |
| 2024-06-24 | 17.200 | 17.290 | 16.400 | 16.430 | 16.389 | 2,844,997 |
| 2024-06-21 | 17.270 | 17.460 | 17.020 | 17.200 | 17.157 | 2,200,621 |
| 2024-06-20 | 17.260 | 17.790 | 17.200 | 17.340 | 17.297 | 3,677,258 |
| 2024-06-19 | 17.260 | 17.440 | 16.920 | 17.230 | 17.187 | 2,896,562 |
| 2024-06-18 | 16.990 | 17.420 | 16.980 | 17.350 | 17.257 | 2,500,717 |
| 2024-06-17 | 16.800 | 17.190 | 16.720 | 17.030 | 16.939 | 2,360,494 |
| 2024-06-14 | 16.830 | 17.090 | 16.640 | 17.040 | 16.949 | 2,621,106 |
| 2024-06-13 | 16.490 | 17.150 | 16.410 | 16.890 | 16.800 | 3,773,681 |
| 2024-06-12 | 16.280 | 16.680 | 16.280 | 16.470 | 16.382 | 2,334,338 |
| 2024-06-11 | 16.040 | 16.350 | 15.490 | 16.300 | 16.213 | 2,423,537 |
| 2024-06-07 | 15.790 | 16.070 | 15.600 | 15.790 | 15.705 | 2,085,978 |
| 2024-06-06 | 16.310 | 16.530 | 15.600 | 15.650 | 15.566 | 3,438,168 |
| 2024-06-05 | 16.330 | 16.660 | 16.250 | 16.330 | 16.243 | 1,989,471 |
| 2024-06-04 | 16.900 | 16.900 | 16.200 | 16.420 | 16.332 | 2,483,821 |
| 2024-06-03 | 17.280 | 17.280 | 16.640 | 16.750 | 16.660 | 3,065,416 |
| 2024-05-31 | 16.810 | 17.490 | 16.790 | 17.090 | 16.999 | 3,586,021 |
| 2024-05-30 | 16.660 | 16.950 | 16.300 | 16.750 | 16.660 | 2,190,633 |
| 2024-05-29 | 16.530 | 16.820 | 16.470 | 16.610 | 16.521 | 1,749,105 |
| 2024-05-28 | 16.560 | 16.900 | 16.420 | 16.510 | 16.422 | 2,154,812 |
| 2024-05-27 | 16.630 | 16.720 | 16.060 | 16.610 | 16.521 | 2,415,324 |
| 2024-05-24 | 16.960 | 17.040 | 16.460 | 16.460 | 16.372 | 3,080,074 |
| 2024-05-23 | 17.400 | 17.450 | 16.940 | 17.000 | 16.909 | 2,500,755 |
| 2024-05-22 | 17.370 | 17.490 | 17.170 | 17.490 | 17.396 | 2,149,186 |
| 2024-05-21 | 17.680 | 17.680 | 17.250 | 17.310 | 17.217 | 1,873,529 |
| 2024-05-20 | 17.650 | 17.870 | 17.390 | 17.580 | 17.486 | 2,291,332 |
| 2024-05-17 | 17.360 | 17.600 | 17.110 | 17.560 | 17.466 | 2,266,769 |
| 2024-05-16 | 17.280 | 17.630 | 17.210 | 17.210 | 17.118 | 2,137,299 |
| 2024-05-15 | 17.520 | 17.740 | 17.230 | 17.240 | 17.148 | 2,664,754 |
| 2024-05-14 | 17.690 | 18.050 | 17.480 | 17.670 | 17.575 | 2,602,061 |
| 2024-05-13 | 18.030 | 18.030 | 17.480 | 17.640 | 17.546 | 2,909,725 |
| 2024-05-10 | 18.800 | 18.850 | 18.010 | 18.100 | 18.003 | 2,980,962 |
| 2024-05-09 | 18.500 | 18.850 | 18.480 | 18.680 | 18.580 | 2,294,423 |
| 2024-05-08 | 19.140 | 19.140 | 18.500 | 18.520 | 18.421 | 3,419,968 |
| 2024-05-07 | 19.140 | 19.530 | 18.950 | 19.220 | 19.117 | 3,494,093 |
| 2024-05-06 | 19.160 | 19.570 | 19.050 | 19.150 | 19.047 | 4,171,597 |
| 2024-04-30 | 19.400 | 19.590 | 18.820 | 18.920 | 18.819 | 5,875,794 |
| 2024-04-29 | 19.360 | 19.960 | 19.340 | 19.880 | 19.774 | 4,030,177 |
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.