Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.290	19.190	18.290	19.040	18.938	3,474,619
2024-04-25	18.540	18.770	18.330	18.370	18.272	2,584,382
2024-04-24	18.250	18.700	18.190	18.670	18.570	2,419,630
2024-04-23	18.080	18.440	17.940	18.250	18.152	3,136,536
2024-04-22	17.640	18.120	17.180	17.940	17.844	3,123,893
2024-04-19	18.070	18.170	17.520	17.700	17.605	2,533,934
2024-04-18	18.430	18.630	17.950	18.190	18.093	3,370,185
2024-04-17	17.500	18.430	17.500	18.360	18.262	3,391,744
2024-04-16	18.360	18.360	17.250	17.300	17.207	3,854,791
2024-04-15	19.000	19.180	18.030	18.360	18.262	3,827,360
2024-04-12	19.250	19.790	18.970	18.970	18.868	2,591,426
2024-04-11	19.210	19.730	19.210	19.350	19.246	2,211,655
2024-04-10	20.020	20.020	19.220	19.400	19.296	2,620,647
2024-04-09	19.810	20.070	19.620	20.030	19.923	1,872,459
2024-04-08	19.890	20.010	19.490	19.680	19.575	2,662,830
2024-04-03	20.450	20.450	19.700	19.890	19.784	3,058,549
2024-04-02	21.130	21.330	20.320	20.450	20.341	3,083,682
2024-04-01	20.920	21.180	20.780	21.100	20.987	2,971,588
2024-03-29	20.970	20.970	20.160	20.730	20.619	1,858,064
2024-03-28	20.000	21.080	20.000	20.760	20.649	4,788,035
2024-03-27	21.610	21.680	19.880	19.880	19.774	6,398,099
2024-03-26	22.120	22.440	21.310	21.680	21.564	5,625,878
2024-03-25	23.900	23.910	21.960	21.960	21.842	10,530,602
2024-03-22	23.740	24.600	22.950	24.280	24.150	11,752,969
2024-03-21	24.780	25.280	23.750	23.830	23.702	12,513,642
2024-03-20	22.860	23.770	22.720	23.770	23.643	7,408,637
2024-03-19	23.120	23.190	22.800	22.860	22.738	5,341,464
2024-03-18	23.020	23.350	22.720	23.320	23.195	6,724,491
2024-03-15	22.060	23.090	21.750	22.890	22.767	6,329,077
2024-03-14	22.480	22.690	21.700	22.080	21.962	4,336,156
2024-03-13	22.150	22.970	22.150	22.500	22.380	5,895,371
2024-03-12	22.420	22.650	21.980	22.100	21.982	4,299,382
2024-03-11	22.180	22.450	21.680	22.420	22.300	5,244,627
2024-03-08	22.280	22.720	21.900	22.270	22.151	8,366,719
2024-03-07	22.990	23.200	22.260	22.450	22.330	4,933,230
2024-03-06	22.500	23.010	22.170	22.730	22.608	4,497,382
2024-03-05	22.920	23.160	22.410	22.810	22.688	5,207,832
2024-03-04	23.030	23.250	22.380	23.240	23.116	5,117,769
2024-03-01	22.490	23.170	22.300	23.020	22.897	5,325,139
2024-02-29	21.280	22.500	21.200	22.490	22.370	5,310,280
2024-02-28	23.050	23.350	21.200	21.200	21.086	9,351,456
2024-02-27	22.800	23.360	22.200	23.270	23.145	7,605,824
2024-02-26	22.500	23.170	22.000	22.960	22.837	9,797,164
2024-02-23	21.290	22.140	20.880	22.130	22.012	8,057,527
2024-02-22	20.860	21.280	20.660	21.020	20.907	5,522,602
2024-02-21	20.470	21.200	20.390	20.750	20.639	7,648,882
2024-02-20	20.400	21.150	19.880	21.150	21.037	9,202,631
2024-02-19	20.100	20.280	19.330	19.780	19.674	6,267,219
2024-02-08	18.010	19.190	18.010	19.050	18.948	5,561,966
2024-02-07	17.190	18.330	17.120	17.880	17.784	5,944,555
2024-02-06	15.680	17.500	15.220	17.160	17.068	4,154,078
2024-02-05	16.390	17.000	15.220	15.830	15.745	4,723,614
2024-02-02	17.960	18.130	16.630	17.070	16.979	3,575,942
2024-02-01	17.700	18.450	17.500	17.800	17.705	2,561,925
2024-01-31	18.760	18.990	17.720	17.780	17.685	3,584,075
2024-01-30	19.290	19.570	18.680	18.850	18.749	2,458,756
2024-01-29	20.110	20.370	19.200	19.300	19.197	3,038,457
2024-01-26	20.300	20.390	19.800	19.850	19.744	3,039,253
2024-01-25	19.630	20.550	19.470	20.380	20.271	4,081,020
2024-01-24	19.990	20.100	18.910	19.700	19.595	3,730,541

← NewerPage 11 of 18 · 1,040 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.