Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	44.640	47.290	40.560	47.020	47.020	18,731,718
2026-07-20	48.380	49.400	42.600	43.540	43.540	19,197,306
2026-07-17	50.130	51.650	47.530	47.740	47.740	21,323,262
2026-07-16	49.900	51.200	46.940	47.570	47.570	11,793,471
2026-07-15	52.000	52.990	49.490	50.640	50.640	10,901,960
2026-07-14	50.870	52.250	48.910	51.900	51.900	11,739,328
2026-07-13	53.990	54.510	49.490	50.030	50.030	14,629,499
2026-07-10	56.100	59.630	54.580	54.580	54.580	17,047,483
2026-07-09	54.800	56.300	52.880	56.050	55.965	15,604,228
2026-07-08	58.700	59.500	53.800	54.300	54.218	18,596,784
2026-07-07	62.210	63.880	57.500	58.490	58.401	21,503,868
2026-07-06	71.000	71.000	61.610	61.700	61.606	34,798,010
2026-07-03	66.220	73.980	66.220	71.410	71.302	36,302,921
2026-07-02	65.160	69.120	62.580	65.500	65.401	21,214,466
2026-07-01	66.000	69.120	65.010	67.160	67.058	23,315,198
2026-06-30	61.260	66.550	60.000	66.200	66.100	23,821,782
2026-06-29	65.550	67.960	58.200	60.500	60.408	26,019,112
2026-06-26	64.000	68.120	62.570	65.880	65.780	23,946,333
2026-06-25	65.700	68.170	63.700	65.000	64.901	22,202,953
2026-06-24	65.180	66.880	63.230	66.280	66.180	18,742,799
2026-06-23	67.470	67.500	64.400	65.340	65.241	18,851,318
2026-06-22	69.090	69.880	65.110	68.210	68.107	30,440,910
2026-06-18	61.510	69.580	61.160	69.090	68.985	34,120,046
2026-06-17	58.990	61.000	58.100	60.550	60.458	18,025,103
2026-06-16	59.230	61.190	58.870	60.020	59.929	18,380,560
2026-06-15	57.300	59.990	57.000	59.100	59.010	15,440,990
2026-06-12	57.570	60.930	56.580	56.700	56.614	23,149,121
2026-06-11	56.380	57.530	55.000	56.500	56.414	18,063,287
2026-06-10	59.890	61.700	56.990	57.730	57.643	25,743,037
2026-06-09	60.500	62.880	56.890	61.360	61.267	34,436,323
2026-06-08	55.020	61.990	54.680	60.740	60.648	38,159,176
2026-06-05	55.360	59.230	53.600	57.400	57.313	29,371,521
2026-06-04	54.360	55.960	53.830	55.020	54.937	15,728,704
2026-06-03	55.710	57.700	54.500	55.390	55.306	21,813,971
2026-06-02	56.540	57.450	54.710	54.800	54.717	16,871,352
2026-06-01	61.230	62.000	55.510	55.630	55.546	24,389,643
2026-05-29	64.910	67.880	60.840	61.430	61.337	24,903,115
2026-05-28	65.000	66.120	62.930	64.930	64.832	18,925,662
2026-05-27	68.300	69.180	64.010	64.960	64.862	23,618,136
2026-05-26	69.620	70.780	66.660	68.600	68.496	31,181,311
2026-05-25	67.000	69.270	65.000	68.390	68.286	24,385,446
2026-05-22	64.980	67.180	62.690	66.220	66.120	21,753,579
2026-05-21	67.810	68.900	63.000	63.770	63.673	30,941,294
2026-05-20	68.840	73.950	67.370	67.830	67.727	31,506,367
2026-05-19	68.800	69.680	64.780	67.700	67.597	25,463,138
2026-05-18	64.440	71.330	64.100	68.900	68.796	29,752,661
2026-05-15	64.810	66.300	62.260	63.180	63.084	20,081,151
2026-05-14	66.000	68.780	64.760	64.810	64.712	20,336,298
2026-05-13	65.400	67.480	64.100	66.580	66.479	22,406,372
2026-05-12	66.450	66.860	64.370	65.350	65.251	18,420,628
2026-05-11	66.800	67.820	62.500	66.450	66.349	30,707,647
2026-05-08	64.500	68.860	64.500	66.550	66.449	26,368,646
2026-05-07	62.190	68.000	60.190	66.690	66.589	33,499,247
2026-05-06	63.010	64.800	60.800	62.190	62.096	40,765,422
2026-04-30	50.910	59.320	50.400	59.320	59.230	40,162,770
2026-04-29	47.000	50.860	45.900	49.430	49.355	30,457,888
2026-04-28	46.500	47.100	45.130	45.960	45.890	10,635,087
2026-04-27	46.700	47.700	46.400	46.800	46.729	9,830,610
2026-04-24	46.900	47.580	46.010	46.670	46.599	11,502,380
2026-04-23	50.290	50.310	46.450	47.100	47.029	21,184,428

← NewerPage 2 of 5 · 243 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.