Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	45.110	45.340	44.030	44.290	44.223	12,035,709
2026-01-16	44.400	45.660	44.310	45.180	45.112	15,102,832
2026-01-15	44.220	44.660	43.240	44.490	44.423	15,410,937
2026-01-14	45.820	47.450	44.680	44.910	44.842	22,678,569
2026-01-13	48.410	48.580	44.890	45.300	45.231	24,859,196
2026-01-12	45.350	49.550	44.300	48.900	48.826	29,665,695
2026-01-09	44.630	45.960	44.000	45.510	45.441	18,957,686
2026-01-08	45.510	45.800	44.750	45.120	45.052	18,941,417
2026-01-07	44.550	46.580	43.960	46.470	46.400	23,430,436
2026-01-06	43.650	44.780	43.010	44.780	44.712	19,907,641
2026-01-05	42.500	43.510	42.210	43.510	43.444	17,201,128
2025-12-31	43.210	43.690	42.080	42.380	42.316	14,624,437
2025-12-30	41.660	43.480	41.600	43.190	43.125	20,230,539
2025-12-29	41.720	42.960	41.500	41.860	41.797	13,402,443
2025-12-26	43.000	43.560	41.700	41.990	41.926	15,600,974
2025-12-25	42.200	43.250	41.700	42.970	42.905	17,192,775
2025-12-24	41.460	42.660	40.200	42.340	42.276	15,792,568
2025-12-23	41.110	42.550	40.730	41.110	41.048	15,531,231
2025-12-22	41.000	41.820	40.120	40.640	40.578	15,325,103
2025-12-19	41.740	42.080	39.920	39.950	39.889	14,030,454
2025-12-18	41.000	42.920	40.950	41.350	41.287	16,352,942
2025-12-17	38.800	40.980	38.760	40.950	40.888	15,713,719
2025-12-16	40.500	40.680	38.290	38.740	38.681	12,945,913
2025-12-15	41.780	42.330	40.340	40.400	40.339	16,462,807
2025-12-12	42.850	43.660	41.900	42.970	42.905	19,437,713
2025-12-11	44.500	45.200	43.360	43.360	43.294	21,250,843
2025-12-10	43.290	45.200	42.900	44.940	44.872	26,034,665
2025-12-09	41.600	44.930	41.380	43.580	43.514	29,920,309
2025-12-08	40.270	42.510	40.000	42.090	42.026	21,289,785
2025-12-05	38.860	40.850	38.310	40.380	40.319	15,574,748
2025-12-04	38.680	39.670	38.500	38.970	38.911	12,069,426
2025-12-03	39.800	40.040	38.180	38.420	38.362	13,770,091
2025-12-02	40.650	40.980	39.120	39.900	39.840	17,330,342
2025-12-01	40.500	40.810	39.560	39.830	39.770	14,401,891
2025-11-28	41.200	41.300	40.390	40.650	40.588	16,573,142
2025-11-27	41.390	43.160	41.030	41.430	41.367	26,010,465
2025-11-26	40.300	42.490	39.870	41.500	41.437	30,513,018
2025-11-25	38.020	42.230	38.000	40.900	40.838	33,185,885
2025-11-24	36.000	37.460	35.610	37.120	37.064	16,909,023
2025-11-21	35.300	35.860	34.650	35.000	34.947	10,830,377
2025-11-20	37.000	37.870	35.570	36.010	35.955	9,606,357
2025-11-19	36.600	37.730	36.400	36.520	36.465	9,748,195
2025-11-18	36.270	37.180	35.930	36.640	36.584	7,727,504
2025-11-17	36.000	36.600	35.780	36.460	36.405	6,971,384
2025-11-14	36.150	36.550	35.670	35.670	35.616	5,133,848
2025-11-13	36.300	36.790	36.050	36.570	36.515	6,540,240
2025-11-12	37.090	37.150	36.120	36.500	36.445	5,603,669
2025-11-11	37.150	38.010	36.900	37.200	37.144	8,511,453
2025-11-10	37.560	37.730	36.520	36.920	36.864	8,453,241
2025-11-07	38.030	38.150	37.280	37.610	37.553	6,284,911
2025-11-06	37.410	38.440	37.260	38.380	38.322	8,873,801
2025-11-05	36.880	37.540	36.310	37.280	37.224	12,017,396
2025-11-04	39.410	39.410	37.500	37.780	37.723	10,922,201
2025-11-03	40.210	40.700	38.490	39.360	39.300	12,126,542
2025-10-31	40.220	41.600	40.220	40.510	40.449	10,143,207
2025-10-30	41.800	41.960	40.200	40.300	40.239	11,673,609
2025-10-29	41.420	42.180	40.750	41.280	41.217	10,388,473
2025-10-28	42.250	42.250	41.030	41.430	41.367	11,698,102
2025-10-27	42.650	43.100	41.630	42.220	42.156	14,504,040
2025-10-24	41.710	42.270	40.600	42.240	42.176	15,223,233

← NewerPage 4 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.