Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	28.530	29.520	28.530	29.280	29.031	5,210,722
2023-02-02	29.390	29.390	28.500	28.550	28.307	3,579,486
2023-02-01	28.600	29.300	28.420	29.150	28.902	3,656,242
2023-01-31	28.890	29.000	28.180	28.420	28.178	2,581,004
2023-01-30	29.000	29.290	28.510	28.890	28.644	3,888,569
2023-01-20	28.470	29.090	28.100	28.420	28.178	4,133,418
2023-01-19	27.000	27.890	26.860	27.720	27.484	3,109,165
2023-01-18	26.860	27.390	26.640	27.180	26.949	3,162,102
2023-01-17	26.360	27.010	26.040	26.750	26.522	3,028,912
2023-01-16	25.580	26.370	25.550	26.220	25.997	2,734,135
2023-01-13	25.520	25.740	25.200	25.520	25.303	1,555,668
2023-01-12	26.100	26.100	25.380	25.520	25.303	997,367
2023-01-11	26.110	26.320	25.470	25.540	25.322	1,982,057
2023-01-10	26.300	26.420	26.030	26.150	25.927	1,427,759
2023-01-09	26.210	26.770	26.050	26.130	25.907	2,118,531
2023-01-06	26.650	27.040	26.200	26.250	26.026	3,777,959
2023-01-05	26.660	26.860	26.210	26.690	26.463	1,992,239
2023-01-04	26.830	26.980	26.160	26.430	26.205	1,823,744
2023-01-03	25.500	26.890	25.500	26.780	26.552	2,863,490
2022-12-30	26.120	26.240	25.360	25.530	25.313	1,733,523
2022-12-29	25.700	26.540	25.700	25.870	25.650	3,056,923
2022-12-28	26.000	26.300	25.750	25.800	25.580	1,385,833
2022-12-27	25.990	26.350	25.640	26.220	25.997	1,902,847
2022-12-26	24.900	26.080	24.620	25.970	25.749	2,650,023
2022-12-23	25.280	25.280	24.430	24.680	24.470	2,160,314
2022-12-22	26.120	26.310	25.220	25.410	25.194	2,314,316
2022-12-21	26.000	26.360	25.520	25.970	25.749	2,373,437
2022-12-20	25.720	26.440	25.540	25.950	25.729	2,617,097
2022-12-19	26.050	26.220	25.560	25.600	25.382	1,762,833
2022-12-16	26.750	26.750	25.910	26.080	25.858	2,384,467
2022-12-15	25.460	26.970	25.440	26.540	26.314	3,481,637
2022-12-14	26.500	26.670	25.500	25.630	25.412	2,734,326
2022-12-13	27.000	27.080	26.050	26.130	25.907	2,061,776
2022-12-12	25.970	27.040	25.720	26.720	26.492	3,315,754
2022-12-09	26.060	26.490	25.900	25.990	25.769	1,840,905
2022-12-08	26.370	26.790	26.000	26.010	25.788	1,807,360
2022-12-07	26.780	27.080	26.150	26.330	26.106	2,605,155
2022-12-06	27.100	27.730	26.660	26.760	26.532	3,051,119
2022-12-05	27.940	28.100	27.010	27.200	26.968	2,798,367
2022-12-02	27.020	28.270	26.980	27.540	27.305	3,111,217
2022-12-01	26.010	27.680	26.000	27.050	26.820	4,447,099
2022-11-30	26.370	26.440	25.400	25.500	25.283	3,000,986
2022-11-29	25.930	26.570	25.840	26.370	26.145	2,446,008
2022-11-28	26.390	26.800	25.820	25.990	25.769	3,630,192
2022-11-25	27.810	28.270	26.740	26.740	26.512	2,684,032
2022-11-24	28.420	28.620	27.750	27.850	27.613	1,855,116
2022-11-23	27.830	28.470	26.700	28.340	28.099	3,456,145
2022-11-22	29.000	29.120	27.700	27.820	27.583	3,332,503
2022-11-21	29.120	29.710	28.500	28.930	28.684	2,475,592
2022-11-18	30.140	30.550	29.420	29.560	29.308	2,454,543
2022-11-17	29.580	30.360	29.350	30.050	29.794	3,404,442
2022-11-16	30.000	30.350	29.520	29.580	29.328	2,930,274
2022-11-15	28.250	30.000	28.210	29.960	29.705	4,924,217
2022-11-14	28.790	29.100	28.220	28.290	28.049	4,014,875
2022-11-11	31.500	31.890	28.110	28.780	28.535	8,261,647
2022-11-10	29.220	30.960	28.890	30.510	30.250	6,527,195
2022-11-09	29.750	29.750	28.910	29.050	28.803	3,853,277
2022-11-08	30.350	30.350	29.500	29.940	29.685	2,317,096
2022-11-07	30.180	30.950	29.850	30.260	30.002	3,486,810
2022-11-04	30.240	30.290	29.720	29.960	29.705	3,349,120

← NewerPage 16 of 18 · 1,041 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.