Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	48.800	51.600	48.800	50.540	50.463	17,701,878
2026-04-21	47.450	49.540	46.750	49.160	49.085	14,973,261
2026-04-20	49.400	49.440	47.760	47.920	47.847	12,530,133
2026-04-17	47.850	50.560	47.810	48.940	48.866	15,366,712
2026-04-16	47.540	48.320	46.710	48.230	48.157	11,270,536
2026-04-15	48.500	48.820	46.730	47.230	47.158	13,958,840
2026-04-14	48.000	50.200	46.990	48.500	48.426	21,646,319
2026-04-13	47.200	48.870	47.100	47.640	47.568	15,279,248
2026-04-10	47.000	49.550	46.560	47.700	47.628	29,754,518
2026-04-09	44.600	46.950	44.600	46.040	45.970	17,592,856
2026-04-08	43.750	45.200	43.370	45.200	45.132	15,422,919
2026-04-07	43.320	43.900	42.210	42.350	42.286	13,392,976
2026-04-03	39.980	44.600	39.980	43.230	43.164	26,662,362
2026-04-02	39.600	40.640	39.180	39.540	39.480	7,890,461
2026-04-01	38.690	40.290	38.640	40.120	40.059	13,534,209
2026-03-31	39.110	39.340	37.570	37.570	37.513	8,281,132
2026-03-30	39.300	39.590	38.610	39.400	39.340	6,838,337
2026-03-27	38.980	41.180	38.500	40.210	40.149	8,571,221
2026-03-26	42.030	42.170	39.700	39.870	39.810	10,567,550
2026-03-25	41.020	42.980	41.020	42.020	41.956	14,027,399
2026-03-24	41.020	41.240	38.940	40.470	40.409	11,270,543
2026-03-23	42.580	44.200	39.800	40.240	40.179	19,907,797
2026-03-20	43.750	46.230	43.360	44.050	43.983	23,729,637
2026-03-19	43.300	44.420	42.880	43.170	43.105	9,354,374
2026-03-18	43.820	44.700	43.000	44.430	44.363	9,554,761
2026-03-17	45.760	45.920	43.460	43.600	43.534	15,656,451
2026-03-16	43.000	46.880	41.770	46.370	46.300	21,813,257
2026-03-13	42.000	45.500	42.000	43.190	43.125	16,187,986
2026-03-12	43.020	44.130	41.930	42.380	42.316	8,996,442
2026-03-11	44.180	45.100	43.310	43.510	43.444	9,819,587
2026-03-10	43.420	44.380	43.310	44.260	44.193	11,576,208
2026-03-09	42.510	42.880	40.660	42.360	42.296	11,752,643
2026-03-06	42.420	44.580	41.770	43.510	43.444	11,269,400
2026-03-05	43.880	44.590	42.400	42.670	42.605	12,258,121
2026-03-04	42.300	43.870	42.100	42.900	42.835	9,774,999
2026-03-03	45.760	46.000	43.060	43.060	42.995	16,031,176
2026-03-02	45.110	46.430	45.010	45.180	45.112	13,130,743
2026-02-27	46.000	47.200	45.400	46.520	46.450	12,891,942
2026-02-26	45.800	46.650	44.850	46.470	46.400	13,874,502
2026-02-25	44.600	46.600	44.580	46.090	46.020	16,741,918
2026-02-24	46.500	47.280	44.580	45.730	45.661	20,779,035
2026-02-13	45.290	45.930	44.680	44.850	44.782	13,191,844
2026-02-12	43.630	45.640	43.630	45.580	45.511	16,854,574
2026-02-11	44.060	44.550	43.250	43.300	43.234	9,294,522
2026-02-10	44.100	45.340	43.880	44.380	44.313	12,726,717
2026-02-09	42.840	45.180	42.460	44.280	44.213	15,697,967
2026-02-06	41.880	43.330	41.510	42.160	42.096	9,354,491
2026-02-05	43.500	43.890	42.250	42.460	42.396	9,951,401
2026-02-04	43.500	45.100	42.680	44.400	44.333	18,641,296
2026-02-03	41.950	43.640	41.650	43.540	43.474	16,141,782
2026-02-02	40.450	41.810	40.450	41.000	40.938	8,796,412
2026-01-30	40.330	40.880	38.980	40.550	40.489	8,606,719
2026-01-29	41.220	42.150	40.260	40.380	40.319	10,686,556
2026-01-28	42.100	42.480	41.300	41.600	41.537	8,222,258
2026-01-27	41.570	42.150	40.200	42.140	42.076	9,490,947
2026-01-26	43.350	43.980	41.000	41.560	41.497	12,694,126
2026-01-23	42.850	43.150	42.510	42.990	42.925	10,342,408
2026-01-22	43.210	43.590	42.620	42.920	42.855	7,059,461
2026-01-21	41.880	43.210	41.740	42.920	42.855	9,561,786
2026-01-20	44.120	44.650	41.930	42.390	42.326	13,726,183

← NewerPage 3 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.