Luster LightTech Co. Ltd. Cl A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	36.210	36.980	31.800	32.440	32.164	21,208,600
2022-08-02	36.570	37.040	34.430	35.420	35.118	15,438,040
2022-08-01	35.400	37.400	34.900	37.120	36.804	15,226,346
2022-07-29	34.710	36.440	34.350	35.180	34.880	16,098,779
2022-07-28	33.500	35.200	32.680	34.790	34.494	16,166,527
2022-07-27	33.900	35.270	32.920	33.530	33.244	18,155,820
2022-07-26	32.690	34.600	32.150	34.370	34.077	17,897,947
2022-07-25	33.850	35.850	32.600	32.600	32.322	21,315,838
2022-07-22	32.300	33.400	31.770	33.310	33.026	17,565,025
2022-07-21	31.900	32.790	31.490	31.890	31.618	15,987,408
2022-07-20	30.050	32.800	29.510	32.100	31.827	22,406,738
2022-07-19	29.700	32.040	29.500	30.160	29.903	20,722,737
2022-07-18	29.100	30.180	28.260	29.350	29.100	18,205,297
2022-07-15	27.180	29.740	26.880	28.620	28.376	22,057,411
2022-07-14	25.490	27.260	25.470	26.800	26.572	14,566,502
2022-07-13	26.500	26.510	25.270	25.490	25.273	12,965,710
2022-07-12	26.850	27.370	26.020	26.670	26.443	12,126,043
2022-07-11	28.250	28.250	26.020	26.590	26.364	19,143,464
2022-07-08	28.490	30.330	28.260	28.500	28.257	22,014,459
2022-07-07	32.080	32.080	28.580	29.100	28.852	43,572,253
2022-07-06	33.480	38.370	30.300	34.080	33.790	58,150,724

← NewerPage 18 of 18 · 1,041 trading days

Stock splits

No stock splits on record.

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