Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.210	26.650	25.870	26.320	26.179	2,890,241
2023-07-27	26.200	26.450	26.000	26.020	25.881	2,367,699
2023-07-26	26.870	26.880	26.110	26.160	26.020	2,985,255
2023-07-25	26.800	27.080	26.410	26.750	26.607	3,681,886
2023-07-24	26.440	26.770	25.940	26.240	26.099	4,300,903
2023-07-21	27.580	27.670	26.700	26.800	26.656	4,222,130
2023-07-20	28.700	29.040	27.590	27.620	27.472	4,781,697
2023-07-19	29.010	29.250	28.680	28.910	28.755	2,138,756
2023-07-18	29.410	29.920	28.980	28.980	28.825	3,175,165
2023-07-17	29.470	30.130	29.300	29.450	29.292	3,298,490
2023-07-14	29.520	30.280	29.320	29.840	29.680	4,739,885
2023-07-13	28.980	29.480	28.780	29.300	29.143	3,700,796
2023-07-12	30.200	30.200	28.680	28.750	28.596	6,622,720
2023-07-11	29.800	30.450	29.800	30.130	29.969	3,359,054
2023-07-10	30.520	30.650	29.880	29.900	29.740	3,880,065
2023-07-07	30.150	30.880	29.370	30.190	30.028	7,050,117
2023-07-06	29.060	30.920	29.000	30.200	30.038	9,981,888
2023-07-05	29.740	30.140	28.740	28.740	28.586	7,046,565
2023-07-04	30.490	30.750	29.680	29.760	29.601	7,147,896
2023-07-03	30.670	30.800	29.560	29.930	29.770	5,595,407
2023-06-30	29.800	30.770	29.500	30.480	30.317	6,984,585
2023-06-29	29.740	30.630	28.880	30.030	29.869	9,737,011
2023-06-28	31.700	31.800	29.310	29.540	29.382	10,999,258
2023-06-27	32.560	32.880	31.670	32.400	32.226	5,396,615
2023-06-26	34.230	34.800	32.500	32.500	32.326	8,224,886
2023-06-21	37.880	37.880	35.200	35.200	35.011	11,789,778
2023-06-20	38.170	39.190	37.270	38.130	37.926	13,684,910
2023-06-19	37.500	40.040	36.780	39.330	38.995	19,993,437
2023-06-16	35.700	37.940	34.700	37.330	37.012	16,171,845
2023-06-15	36.200	37.200	35.500	35.640	35.336	16,958,132
2023-06-14	33.750	36.700	33.500	36.180	35.872	17,004,310
2023-06-13	33.950	34.280	32.600	33.800	33.512	7,402,629
2023-06-12	34.420	34.760	33.730	33.990	33.701	8,831,830
2023-06-09	32.590	34.810	32.440	34.780	34.484	13,390,269
2023-06-08	34.000	34.500	32.120	32.320	32.045	9,929,259
2023-06-07	33.170	34.330	32.700	34.010	33.720	8,237,332
2023-06-06	35.660	35.670	33.040	33.050	32.769	10,803,184
2023-06-05	35.110	35.560	34.710	35.520	35.217	6,352,127
2023-06-02	36.990	37.420	35.040	35.090	34.791	11,256,767
2023-06-01	35.180	36.980	34.460	36.720	36.407	14,974,928
2023-05-31	35.000	37.370	34.910	35.660	35.356	13,419,913
2023-05-30	34.570	35.700	33.580	35.380	35.079	10,237,194
2023-05-29	34.630	35.390	33.830	34.810	34.514	11,165,852
2023-05-26	32.580	34.800	32.570	34.670	34.375	11,135,912
2023-05-25	33.300	33.810	31.700	32.800	32.521	9,195,458
2023-05-24	32.400	33.560	32.370	32.870	32.590	8,273,910
2023-05-23	34.000	34.100	32.600	32.690	32.412	9,086,080
2023-05-22	34.000	34.850	33.320	34.360	34.067	11,755,481
2023-05-19	35.860	37.710	34.540	34.540	34.246	20,869,001
2023-05-18	33.120	35.450	32.680	35.200	34.900	16,955,428
2023-05-17	30.550	31.800	30.460	31.590	31.321	6,267,017
2023-05-16	30.660	31.470	30.320	30.830	30.567	7,351,558
2023-05-15	30.590	30.740	29.470	30.330	30.072	5,698,602
2023-05-12	30.600	31.450	29.930	30.640	30.379	6,455,782
2023-05-11	31.100	31.560	30.500	30.640	30.379	7,143,367
2023-05-10	30.680	31.280	30.230	30.640	30.379	6,638,529
2023-05-09	31.530	31.530	30.070	30.070	29.814	7,928,764
2023-05-08	32.390	32.500	30.890	31.600	31.331	7,924,049
2023-05-05	32.500	33.200	31.500	32.160	31.886	9,244,719
2023-05-04	32.700	33.290	31.610	32.250	31.975	8,357,452

← NewerPage 14 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.