Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.680	43.230	40.700	41.370	41.307	16,580,238
2025-10-22	40.740	41.450	40.310	40.860	40.798	9,761,678
2025-10-21	40.180	41.340	39.680	41.070	41.008	12,057,567
2025-10-20	40.000	41.000	39.530	40.020	39.959	10,733,133
2025-10-17	40.680	40.930	38.990	39.000	38.941	10,285,995
2025-10-16	41.060	41.160	40.070	40.330	40.269	8,792,450
2025-10-15	40.080	41.300	39.580	41.270	41.207	10,330,105
2025-10-14	43.500	43.700	39.720	40.080	40.019	15,522,682
2025-10-13	40.000	42.700	40.000	42.470	42.406	14,950,665
2025-10-10	45.690	46.190	43.500	43.750	43.684	20,078,077
2025-10-09	47.010	47.600	45.490	45.910	45.840	21,873,004
2025-09-30	47.550	48.600	46.770	47.870	47.797	17,895,072
2025-09-29	45.720	47.000	45.560	46.520	46.450	14,802,061
2025-09-26	48.670	48.900	45.850	45.880	45.810	26,366,247
2025-09-25	49.450	50.750	48.710	49.430	49.355	19,553,094
2025-09-24	51.600	51.680	48.850	49.500	49.425	26,415,225
2025-09-23	54.020	54.470	49.880	52.260	52.181	33,221,749
2025-09-22	51.500	57.500	50.450	53.620	53.539	36,342,494
2025-09-19	50.560	53.990	48.510	50.730	50.653	40,648,700
2025-09-18	45.000	53.280	43.900	50.020	49.944	45,853,962
2025-09-17	42.800	46.660	41.700	44.480	44.413	30,286,398
2025-09-16	40.670	42.620	40.280	42.350	42.286	24,690,610
2025-09-15	39.990	41.980	39.300	41.140	41.078	21,335,354
2025-09-12	41.000	41.490	40.160	40.400	40.339	19,568,210
2025-09-11	38.820	41.450	38.180	40.870	40.808	25,959,415
2025-09-10	37.380	40.440	37.350	38.770	38.711	24,414,079
2025-09-09	37.500	38.930	37.100	37.350	37.293	22,551,002
2025-09-08	38.460	41.810	38.010	38.330	38.272	32,408,376
2025-09-05	35.610	38.500	34.500	37.950	37.892	28,266,965
2025-09-04	41.370	41.370	34.770	35.370	35.316	36,117,890
2025-09-03	41.600	43.690	40.030	41.420	41.357	39,098,673
2025-09-02	38.500	42.610	37.480	40.610	40.548	42,241,862
2025-09-01	36.530	39.780	35.580	38.860	38.801	27,858,325
2025-08-29	37.610	37.870	36.130	36.670	36.614	25,612,914
2025-08-28	35.260	38.520	35.260	38.520	38.462	31,829,256
2025-08-27	36.190	37.620	35.260	35.260	35.207	22,668,402
2025-08-26	36.680	37.080	35.700	35.830	35.776	18,555,159
2025-08-25	37.800	38.600	36.540	36.870	36.814	28,468,398
2025-08-22	34.400	37.030	34.210	36.590	36.535	27,265,059
2025-08-21	35.600	35.900	33.900	34.100	34.048	15,197,603
2025-08-20	34.880	35.320	34.200	35.290	35.237	17,145,978
2025-08-19	35.820	36.800	34.980	35.290	35.237	30,437,994
2025-08-18	32.050	36.900	32.050	35.140	35.087	31,516,224
2025-08-15	31.150	31.790	30.990	31.750	31.702	10,455,741
2025-08-14	31.890	32.040	30.660	31.090	31.043	14,319,577
2025-08-13	31.520	32.670	31.270	32.040	31.991	17,338,295
2025-08-12	32.510	32.700	31.380	31.780	31.732	11,824,351
2025-08-11	32.170	32.870	31.960	32.700	32.650	10,503,052
2025-08-08	32.670	32.730	31.680	31.730	31.682	10,035,953
2025-08-07	33.800	33.800	32.510	32.690	32.640	17,169,910
2025-08-06	31.670	34.100	31.200	33.870	33.819	22,769,531
2025-08-05	31.480	31.930	31.150	31.600	31.552	10,252,754
2025-08-04	30.440	31.350	30.180	31.320	31.273	8,075,382
2025-08-01	30.760	31.140	30.120	30.570	30.524	8,855,737
2025-07-31	30.000	31.600	30.000	30.650	30.604	14,918,273
2025-07-30	31.300	31.300	29.880	30.180	30.134	10,637,083
2025-07-29	30.900	31.520	30.600	30.990	30.943	10,185,333
2025-07-28	31.000	31.060	30.400	30.760	30.713	9,788,914
2025-07-25	30.020	31.000	29.890	30.850	30.803	11,771,597
2025-07-24	29.900	30.460	29.860	29.970	29.925	8,208,171

← NewerPage 5 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.