Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.450	30.420	29.230	30.030	29.985	11,063,901
2025-07-22	30.310	30.940	29.820	29.970	29.925	13,547,914
2025-07-21	30.500	31.550	30.070	30.710	30.663	19,609,719
2025-07-18	30.800	31.480	29.500	29.500	29.455	21,027,899
2025-07-17	28.290	30.230	28.110	29.810	29.765	14,701,292
2025-07-16	27.760	28.970	27.550	28.450	28.407	11,545,603
2025-07-15	27.450	27.870	27.160	27.850	27.808	7,766,956
2025-07-14	27.400	27.750	27.210	27.540	27.498	6,406,204
2025-07-11	26.710	27.430	26.500	27.300	27.259	7,573,885
2025-07-10	26.840	26.990	26.600	26.720	26.680	3,829,215
2025-07-09	27.080	27.560	26.910	27.000	26.959	6,007,918
2025-07-08	26.310	27.090	26.300	26.880	26.839	4,871,855
2025-07-07	26.610	26.840	26.330	26.380	26.340	3,403,906
2025-07-04	26.700	27.080	26.500	26.600	26.560	4,528,496
2025-07-03	26.850	27.200	26.670	26.900	26.859	3,960,921
2025-07-02	27.230	27.300	26.630	26.850	26.809	4,668,840
2025-07-01	27.890	27.890	27.060	27.330	27.289	5,675,099
2025-06-30	27.150	27.570	27.000	27.570	27.528	6,558,939
2025-06-27	26.880	27.350	26.680	27.110	27.069	6,215,393
2025-06-26	27.360	27.450	26.760	26.870	26.829	7,101,677
2025-06-25	26.990	27.400	26.780	27.310	27.269	8,322,731
2025-06-24	25.440	26.770	25.440	26.720	26.680	8,055,789
2025-06-23	24.900	25.590	24.800	25.450	25.411	4,307,281
2025-06-20	25.740	26.060	25.120	25.130	25.092	4,485,523
2025-06-19	26.140	26.640	25.770	25.850	25.786	5,826,163
2025-06-18	25.700	26.380	25.450	26.180	26.115	5,096,382
2025-06-17	25.860	26.040	25.320	25.790	25.726	3,510,229
2025-06-16	25.310	25.980	25.300	25.930	25.866	3,497,024
2025-06-13	26.000	26.320	25.420	25.480	25.417	6,863,656
2025-06-12	26.420	26.680	26.130	26.280	26.215	4,666,103
2025-06-11	27.300	27.300	26.570	26.570	26.504	4,666,320
2025-06-10	27.380	27.460	26.220	26.760	26.694	7,150,200
2025-06-09	27.050	27.430	26.880	27.170	27.103	5,458,961
2025-06-06	27.560	27.560	26.710	26.910	26.843	5,199,171
2025-06-05	26.760	27.380	26.380	27.160	27.093	6,653,440
2025-06-04	26.070	27.070	25.950	26.690	26.624	6,869,049
2025-06-03	26.010	26.400	25.960	26.020	25.955	4,611,706
2025-05-30	26.820	26.870	25.950	26.060	25.995	8,507,742
2025-05-29	26.660	27.380	26.640	27.050	26.983	8,594,783
2025-05-28	27.510	27.900	26.510	26.650	26.584	13,072,182
2025-05-27	28.700	28.880	27.280	27.740	27.671	13,745,923
2025-05-26	30.590	30.950	28.950	29.140	29.068	13,467,351
2025-05-23	29.840	30.980	29.420	29.940	29.866	18,691,996
2025-05-22	29.690	31.600	28.810	30.770	30.694	24,568,627
2025-05-21	28.110	29.760	27.510	29.100	29.028	16,719,075
2025-05-20	27.610	27.990	27.200	27.640	27.571	4,818,562
2025-05-19	27.990	28.100	27.200	27.680	27.611	5,812,845
2025-05-16	27.690	28.750	27.520	28.020	27.951	7,488,319
2025-05-15	28.350	28.430	27.400	27.490	27.422	6,000,691
2025-05-14	28.680	28.970	27.910	28.450	28.379	8,440,644
2025-05-13	29.660	29.690	28.470	28.680	28.609	8,648,803
2025-05-12	28.260	29.470	28.260	29.220	29.148	10,496,270
2025-05-09	28.540	28.540	27.520	27.950	27.881	7,905,462
2025-05-08	28.500	29.180	28.390	28.730	28.659	7,962,871
2025-05-07	29.310	29.530	28.190	28.640	28.569	12,066,311
2025-05-06	28.500	28.990	28.200	28.950	28.878	10,929,292
2025-04-30	26.780	28.390	26.780	28.200	28.130	12,311,447
2025-04-29	25.860	27.300	25.710	26.770	26.704	12,962,667
2025-04-28	25.610	25.800	25.020	25.180	25.118	5,608,949
2025-04-25	25.510	26.090	25.360	25.600	25.537	6,223,980

← NewerPage 6 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.