See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← 688400.SHG stock page

Luster LightTech Co. Ltd. Cl A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-3023.02023.99023.00023.89023.7623,021,727
2023-10-2723.12023.42022.73023.25023.1262,215,549
2023-10-2622.71023.20022.52023.10022.9762,278,852
2023-10-2522.67023.10022.40022.85022.7282,174,243
2023-10-2421.90022.58021.75022.48022.3602,843,410
2023-10-2322.99022.99021.69021.78021.6633,357,221
2023-10-2023.50023.77022.88023.05022.9273,008,418
2023-10-1923.43024.11023.42023.54023.4142,676,270
2023-10-1824.19024.19023.42023.53023.4042,908,105
2023-10-1724.48024.54024.08024.35024.2202,222,458
2023-10-1624.97025.13024.16024.38024.2493,587,716
2023-10-1325.18025.59025.00025.09024.9563,354,188
2023-10-1225.88026.00025.11025.22025.0854,255,560
2023-10-1125.19026.10024.81025.69025.5526,067,159
2023-10-1025.22025.24024.86025.01024.8763,269,645
2023-10-0924.66025.10024.43025.00024.8663,869,052
2023-09-2824.72025.09024.58024.82024.6873,955,922
2023-09-2724.88025.10024.60024.61024.4783,973,330
2023-09-2624.22025.43024.11024.88024.7476,967,873
2023-09-2524.28025.03024.05024.40024.2696,179,413
2023-09-2223.25024.31023.16024.23024.1006,758,896
2023-09-2123.53023.74023.26023.29023.1652,663,116
2023-09-2023.80024.26023.60023.60023.4742,665,842
2023-09-1924.31024.33023.56023.89023.7623,026,146
2023-09-1824.64025.07024.37024.37024.2403,184,176
2023-09-1525.10025.43024.64024.76024.6272,933,611
2023-09-1425.31025.45024.63024.95024.8163,194,315
2023-09-1326.29026.29025.10025.39025.2544,824,611
2023-09-1226.79026.97026.31026.32026.1796,214,500
2023-09-1126.80027.47026.53027.28027.1349,560,663
2023-09-0825.75026.58025.75026.18026.0405,689,176
2023-09-0725.92026.35025.30025.31025.1743,947,498
2023-09-0625.35026.02025.31025.98025.8413,623,937
2023-09-0525.88025.97025.38025.53025.3933,104,979
2023-09-0425.62025.98025.25025.74025.6023,728,431
2023-09-0125.98026.14025.45025.67025.5333,416,581
2023-08-3125.97026.43025.59025.98025.8415,432,508
2023-08-3024.64026.47024.64025.98025.8418,433,207
2023-08-2923.00024.59022.85024.35024.2205,914,508
2023-08-2824.95024.95022.67022.70022.5783,945,714
2023-08-2523.89023.90022.83022.97022.8473,565,890
2023-08-2424.27024.60024.01024.01023.8812,735,974
2023-08-2324.90025.00024.05024.06023.9312,580,384
2023-08-2224.73025.08024.15025.01024.8762,429,918
2023-08-2124.60025.17024.42024.52024.3892,191,916
2023-08-1825.11025.70024.57024.57024.4382,644,694
2023-08-1724.11025.63024.11025.26025.1253,767,601
2023-08-1624.75024.95024.22024.23024.1002,697,160
2023-08-1525.59025.80024.64024.90024.7672,878,275
2023-08-1425.19025.65024.91025.57025.4332,553,807
2023-08-1125.86026.00025.39025.45025.3142,573,361
2023-08-1025.73026.22025.60025.77025.6321,899,940
2023-08-0926.22026.45025.90025.98025.8412,046,082
2023-08-0826.48026.80026.20026.32026.1792,280,448
2023-08-0727.10027.38026.26026.54026.3984,516,201
2023-08-0426.76027.27026.76026.96026.8162,699,710
2023-08-0326.80027.22026.71026.76026.6172,081,324
2023-08-0226.89027.15026.57026.84026.6962,545,149
2023-08-0126.63027.10026.30026.89026.7463,039,693
2023-07-3126.44026.98026.28026.54026.3982,720,292
← NewerPage 13 of 18 · 1,040 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-100.0850 CNY
2025-06-200.0250 CNY
2024-06-190.0500 CNY
2023-06-200.1250 CNY

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