Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.900	31.180	29.620	30.250	29.992	4,833,523
2022-11-02	29.600	31.250	29.600	30.390	30.131	8,448,908
2022-11-01	29.200	29.270	28.220	28.750	28.505	3,427,376
2022-10-31	27.680	29.290	27.510	28.930	28.684	5,628,368
2022-10-28	28.280	29.150	27.460	27.680	27.444	4,975,913
2022-10-27	28.500	29.880	28.500	28.780	28.535	9,797,912
2022-10-26	27.480	29.180	26.850	28.500	28.257	14,558,011
2022-10-25	25.930	26.120	25.180	25.680	25.461	3,903,507
2022-10-24	26.030	26.720	25.590	25.860	25.640	4,256,163
2022-10-21	24.620	26.060	24.200	25.900	25.679	6,360,239
2022-10-20	23.780	24.850	23.580	24.340	24.133	3,204,634
2022-10-19	24.600	24.790	23.890	23.920	23.716	3,174,922
2022-10-18	25.480	25.480	24.710	24.790	24.579	3,044,887
2022-10-17	24.370	25.580	24.300	25.490	25.273	4,856,211
2022-10-14	23.800	24.610	23.570	24.500	24.291	3,594,280
2022-10-13	22.990	23.960	22.900	23.550	23.349	3,041,703
2022-10-12	22.150	23.440	21.610	23.370	23.171	4,323,194
2022-10-11	22.800	22.800	21.870	22.090	21.902	2,524,415
2022-10-10	23.540	23.780	22.210	22.410	22.219	3,192,088
2022-09-30	25.370	25.370	23.010	23.430	23.230	4,469,237
2022-09-29	25.700	25.880	24.900	25.120	24.906	2,780,138
2022-09-28	25.500	25.990	25.270	25.430	25.213	3,797,678
2022-09-27	24.870	25.530	24.600	25.440	25.223	2,941,767
2022-09-26	25.140	25.660	24.800	24.850	24.638	2,092,092
2022-09-23	26.410	26.430	25.230	25.430	25.213	3,571,381
2022-09-22	25.550	26.650	25.450	26.240	26.017	4,036,929
2022-09-21	25.660	26.480	25.140	25.800	25.580	4,272,771
2022-09-20	24.800	26.080	24.800	25.700	25.481	5,026,651
2022-09-19	25.780	26.170	24.610	24.690	24.480	4,385,983
2022-09-16	26.000	26.380	25.600	25.730	25.511	2,913,657
2022-09-15	27.370	27.640	25.690	26.010	25.788	5,104,029
2022-09-14	27.130	27.700	26.910	27.420	27.186	3,145,270
2022-09-13	27.630	28.240	27.560	27.690	27.454	2,266,882
2022-09-09	28.100	28.390	27.250	27.630	27.395	3,285,291
2022-09-08	28.220	29.190	28.020	28.110	27.871	4,785,929
2022-09-07	27.660	28.740	27.500	28.400	28.158	6,384,450
2022-09-06	27.380	27.550	26.700	27.490	27.256	5,329,742
2022-09-05	28.010	28.300	27.120	27.370	27.137	4,474,478
2022-09-02	27.600	28.620	27.530	28.330	28.089	4,484,323
2022-09-01	28.190	28.620	27.650	27.810	27.573	4,975,709
2022-08-31	27.600	28.980	27.000	28.390	28.148	7,619,579
2022-08-30	28.240	28.260	27.100	27.750	27.514	5,096,841
2022-08-29	27.880	28.890	27.560	28.090	27.851	4,687,287
2022-08-26	28.380	29.000	28.000	28.260	28.019	6,092,172
2022-08-25	28.310	28.800	27.500	27.850	27.613	5,908,556
2022-08-24	30.420	30.770	28.320	28.340	28.099	8,546,209
2022-08-23	30.020	30.900	29.750	30.460	30.201	6,114,830
2022-08-22	31.320	31.670	29.440	29.980	29.725	11,040,664
2022-08-19	31.700	33.780	31.610	31.790	31.519	12,630,852
2022-08-18	30.990	31.850	30.360	31.700	31.430	8,559,139
2022-08-17	31.650	32.150	31.120	31.150	30.885	8,485,973
2022-08-16	31.190	31.920	30.880	31.200	30.934	7,656,965
2022-08-15	31.920	32.480	30.710	31.090	30.825	12,241,909
2022-08-12	33.950	35.180	31.900	32.520	32.243	14,573,080
2022-08-11	34.240	34.880	33.400	33.470	33.185	10,908,542
2022-08-10	35.170	35.760	33.500	34.100	33.810	12,122,934
2022-08-09	35.950	36.650	34.510	34.850	34.553	10,333,754
2022-08-08	33.990	36.590	32.760	35.410	35.108	11,341,714
2022-08-05	34.000	34.980	33.520	34.400	34.107	11,114,281
2022-08-04	32.890	34.400	32.410	34.110	33.819	13,864,095

← NewerPage 17 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.