Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.450	19.930	19.150	19.700	19.595	3,317,943
2024-01-22	20.580	20.830	19.130	19.350	19.246	3,383,303
2024-01-19	21.260	21.280	20.480	20.500	20.390	2,845,545
2024-01-18	20.700	21.330	20.120	21.220	21.106	4,162,294
2024-01-17	21.620	21.620	20.780	20.780	20.669	3,066,697
2024-01-16	21.470	21.780	21.130	21.620	21.504	3,157,915
2024-01-15	21.630	21.630	21.630	21.630	21.514	0
2024-01-12	22.180	22.180	21.530	21.630	21.514	3,367,682
2024-01-11	21.260	22.370	21.260	22.210	22.091	5,240,753
2024-01-10	21.990	22.000	21.050	21.260	21.146	5,259,389
2024-01-09	24.390	24.700	21.310	22.000	21.882	13,130,657
2024-01-08	24.640	24.830	24.060	24.160	24.031	4,085,785
2024-01-05	25.110	25.570	24.590	24.640	24.508	3,980,184
2024-01-04	26.130	26.130	25.180	25.290	25.155	4,727,171
2024-01-03	26.460	26.530	25.710	26.130	25.990	5,645,971
2024-01-02	27.130	27.180	26.530	26.590	26.448	5,224,103
2023-12-29	26.300	27.080	25.910	27.000	26.855	8,492,059
2023-12-28	24.810	26.240	24.600	26.040	25.901	6,501,672
2023-12-27	24.670	25.090	24.450	24.970	24.836	3,146,220
2023-12-26	25.840	25.870	24.160	24.480	24.349	6,871,363
2023-12-25	25.300	26.090	25.300	25.930	25.791	4,687,983
2023-12-22	25.700	26.100	25.150	25.380	25.244	5,112,633
2023-12-21	24.960	25.890	24.430	25.720	25.582	5,657,427
2023-12-20	25.610	26.180	25.090	25.360	25.224	4,634,831
2023-12-19	24.850	25.600	24.660	25.600	25.463	4,150,553
2023-12-18	26.000	26.200	24.850	24.940	24.806	4,268,981
2023-12-15	25.970	26.480	25.530	26.000	25.861	4,929,595
2023-12-14	26.320	26.450	25.840	25.890	25.751	5,012,412
2023-12-13	26.580	26.740	26.210	26.250	26.109	5,111,769
2023-12-12	26.490	26.940	26.260	26.670	26.527	8,579,711
2023-12-11	25.600	26.790	25.410	26.640	26.497	12,268,889
2023-12-08	24.920	26.240	24.690	26.000	25.861	11,003,233
2023-12-07	23.800	25.100	23.730	24.930	24.797	6,376,094
2023-12-06	23.760	24.290	23.710	23.890	23.762	2,608,773
2023-12-05	24.990	25.000	23.800	23.830	23.702	4,539,810
2023-12-04	25.230	25.660	25.040	25.080	24.946	5,504,154
2023-12-01	24.780	25.210	24.400	25.210	25.075	3,918,098
2023-11-30	24.970	25.040	24.350	24.620	24.488	2,401,119
2023-11-29	25.120	25.290	24.780	24.800	24.667	2,267,291
2023-11-28	24.650	25.380	24.520	25.150	25.015	3,786,016
2023-11-27	24.290	24.710	24.250	24.650	24.518	3,602,990
2023-11-24	25.330	25.390	24.400	24.500	24.369	4,447,342
2023-11-23	25.280	25.500	24.820	25.330	25.194	3,304,635
2023-11-22	25.410	26.070	25.150	25.290	25.155	4,945,973
2023-11-21	26.230	26.300	25.400	25.510	25.373	4,846,112
2023-11-20	25.900	26.400	25.610	26.130	25.990	5,641,781
2023-11-17	25.310	26.110	25.230	25.810	25.672	5,740,832
2023-11-16	25.630	25.850	25.350	25.350	25.214	3,670,852
2023-11-15	26.290	26.290	25.550	25.740	25.602	5,654,680
2023-11-14	25.150	26.060	25.020	26.060	25.920	7,992,672
2023-11-13	24.930	25.420	24.800	25.140	25.005	4,201,012
2023-11-10	24.710	25.130	24.610	24.770	24.637	2,975,245
2023-11-09	25.240	25.450	24.800	24.960	24.826	3,740,657
2023-11-08	25.270	25.500	24.970	25.240	25.105	4,921,927
2023-11-07	25.050	25.440	24.800	25.300	25.165	4,774,245
2023-11-06	24.250	25.170	24.240	25.100	24.966	5,519,709
2023-11-03	23.620	24.550	23.620	24.170	24.041	5,049,911
2023-11-02	23.710	23.900	23.160	23.180	23.056	2,623,995
2023-11-01	23.810	24.130	23.600	23.620	23.494	2,606,313
2023-10-31	24.150	24.670	23.710	23.880	23.752	3,467,917

← NewerPage 12 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.