Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	31.620	33.210	31.510	33.050	32.769	10,341,073
2023-04-27	31.570	32.590	31.100	31.450	31.182	8,600,389
2023-04-26	33.230	34.380	31.470	31.750	31.480	12,665,201
2023-04-25	33.990	34.340	32.100	32.450	32.174	12,213,012
2023-04-24	34.990	36.250	34.200	34.420	34.127	12,775,147
2023-04-21	39.000	39.000	33.510	33.810	33.522	20,259,280
2023-04-20	36.920	39.300	36.920	39.100	38.767	16,432,867
2023-04-19	37.620	39.100	36.800	36.940	36.625	15,836,217
2023-04-18	36.450	38.200	35.550	37.620	37.300	15,766,007
2023-04-17	38.830	38.890	36.190	36.450	36.140	17,626,642
2023-04-14	40.100	40.930	37.080	39.290	38.955	22,579,867
2023-04-13	41.700	46.200	39.900	39.900	39.560	31,371,111
2023-04-12	43.500	43.800	40.400	42.500	42.138	25,735,614
2023-04-11	41.990	43.580	38.450	43.500	43.130	31,955,429
2023-04-10	41.000	43.510	39.380	41.390	41.037	43,556,920
2023-04-07	33.460	38.000	32.100	36.260	35.951	22,120,247
2023-04-06	32.680	34.660	31.890	32.930	32.650	17,043,116
2023-04-04	31.960	33.650	31.520	33.120	32.838	19,815,784
2023-04-03	31.300	31.850	30.610	31.780	31.509	11,962,415
2023-03-31	30.080	30.600	29.530	30.450	30.191	6,824,131
2023-03-30	30.970	31.590	29.740	29.840	29.586	8,382,990
2023-03-29	30.500	31.780	30.310	31.000	30.736	10,282,338
2023-03-28	31.210	32.190	29.950	30.120	29.863	11,117,112
2023-03-27	32.000	32.450	30.390	31.450	31.182	12,740,478
2023-03-24	32.240	32.500	31.050	31.560	31.291	14,689,346
2023-03-23	31.570	33.500	30.600	32.910	32.630	17,746,143
2023-03-22	31.800	32.730	30.250	30.800	30.538	11,835,502
2023-03-21	29.550	31.090	29.100	30.920	30.657	8,524,196
2023-03-20	30.300	30.580	29.160	29.390	29.140	5,780,101
2023-03-17	28.020	29.860	28.020	29.670	29.417	6,811,774
2023-03-16	29.000	29.180	27.800	27.840	27.603	3,901,129
2023-03-15	30.100	30.190	28.720	28.880	28.634	4,638,128
2023-03-14	29.500	31.450	29.160	29.460	29.209	9,801,223
2023-03-13	27.310	28.960	27.240	28.850	28.604	6,037,498
2023-03-10	27.310	27.660	27.210	27.310	27.077	2,922,451
2023-03-09	27.200	28.300	26.920	27.890	27.652	4,359,775
2023-03-08	27.070	27.270	26.620	26.970	26.740	2,579,202
2023-03-07	27.890	28.050	27.090	27.090	26.859	3,202,798
2023-03-06	27.830	28.270	27.750	28.050	27.811	2,045,082
2023-03-03	28.540	28.740	27.620	27.750	27.514	3,751,441
2023-03-02	29.080	29.290	28.450	28.550	28.307	3,891,947
2023-03-01	27.620	29.190	27.570	28.900	28.654	5,207,982
2023-02-28	27.640	28.000	27.410	27.770	27.534	2,187,025
2023-02-27	28.010	28.250	27.320	27.400	27.167	3,113,413
2023-02-24	27.800	28.990	27.800	28.120	27.881	3,944,342
2023-02-23	28.700	28.880	27.790	27.950	27.712	4,149,776
2023-02-22	28.110	28.980	27.680	28.880	28.634	6,176,940
2023-02-21	29.000	29.290	28.240	28.500	28.257	4,603,949
2023-02-20	28.120	29.300	27.880	29.220	28.971	4,166,710
2023-02-17	28.990	29.250	27.930	28.040	27.801	5,276,841
2023-02-16	29.780	30.880	28.810	28.920	28.674	9,182,769
2023-02-15	28.850	29.340	28.700	29.200	28.951	4,378,037
2023-02-14	29.480	29.840	28.770	28.850	28.604	4,102,741
2023-02-13	29.700	30.000	28.990	29.550	29.298	6,402,640
2023-02-10	30.160	31.150	29.780	29.810	29.556	7,304,842
2023-02-09	29.770	30.560	29.450	30.260	30.002	7,822,176
2023-02-08	30.500	30.770	28.790	28.910	28.664	6,954,542
2023-02-07	29.680	30.850	29.290	30.230	29.973	8,628,490
2023-02-06	29.500	29.870	28.690	29.720	29.467	6,053,578
2023-02-03	28.530	29.520	28.530	29.280	29.031	5,210,722

← NewerPage 15 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.