Luster LightTech Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	26.800	26.880	25.610	25.720	25.656	9,864,880
2025-04-23	25.650	27.450	25.650	26.770	26.704	12,865,941
2025-04-22	25.610	25.900	25.160	25.460	25.397	7,490,556
2025-04-21	24.860	25.880	24.410	25.840	25.776	7,615,481
2025-04-18	24.630	24.920	24.350	24.730	24.669	4,158,765
2025-04-17	24.880	25.290	24.600	24.730	24.669	6,106,926
2025-04-16	25.260	25.590	24.480	24.950	24.888	11,074,675
2025-04-15	27.290	27.980	25.250	25.720	25.656	18,614,692
2025-04-14	26.200	26.490	25.430	25.580	25.517	9,116,113
2025-04-11	24.930	25.960	24.840	25.600	25.537	8,424,769
2025-04-10	25.020	26.230	24.920	25.080	25.018	10,347,465
2025-04-09	22.760	24.340	21.150	24.070	24.010	12,326,349
2025-04-08	22.710	24.220	22.600	23.060	23.003	13,182,705
2025-04-07	26.000	26.230	22.550	22.550	22.494	14,238,523
2025-04-03	28.600	29.070	28.010	28.190	28.120	5,218,966
2025-04-02	28.340	29.550	28.340	28.830	28.758	7,268,757
2025-04-01	28.600	28.990	28.370	28.440	28.369	5,590,329
2025-03-31	28.900	28.970	27.680	28.510	28.439	9,191,658
2025-03-28	29.480	29.770	28.960	29.120	29.048	4,463,597
2025-03-27	29.520	30.230	29.200	29.480	29.407	6,573,940
2025-03-26	29.520	30.730	29.520	29.850	29.776	7,285,379
2025-03-25	30.390	30.710	29.310	29.500	29.427	7,644,280
2025-03-24	30.650	30.920	29.610	30.400	30.325	9,791,600
2025-03-21	32.210	32.700	30.480	30.520	30.444	18,969,896
2025-03-20	34.000	34.740	33.500	33.600	33.517	8,532,782
2025-03-19	34.290	34.860	33.650	33.970	33.886	9,301,517
2025-03-18	34.900	35.330	33.970	34.540	34.454	9,071,201
2025-03-17	34.240	35.380	33.470	34.860	34.774	10,090,192
2025-03-14	33.600	35.000	32.750	34.350	34.265	12,746,185
2025-03-13	37.130	37.130	33.180	33.720	33.636	20,690,462
2025-03-12	37.710	38.480	37.070	37.500	37.407	16,968,077
2025-03-11	35.450	38.990	35.450	38.320	38.225	21,908,348
2025-03-10	37.000	37.340	35.900	36.780	36.689	13,930,326
2025-03-07	35.850	36.800	35.100	35.900	35.811	13,759,699
2025-03-06	35.630	37.410	35.000	36.520	36.429	20,455,957
2025-03-05	33.800	35.050	33.480	35.020	34.933	15,815,114
2025-03-04	32.900	35.020	32.770	34.100	34.015	14,099,749
2025-03-03	34.330	34.580	32.820	33.250	33.168	13,345,028
2025-02-28	36.770	36.940	33.000	33.650	33.567	22,391,579
2025-02-27	37.300	38.990	36.730	37.660	37.567	18,294,469
2025-02-26	38.010	40.980	37.070	38.130	38.035	29,167,203
2025-02-25	36.520	39.890	36.280	37.950	37.856	25,157,526
2025-02-24	38.900	39.490	36.560	37.950	37.856	32,879,142
2025-02-21	39.550	43.990	38.010	40.380	40.280	49,464,599
2025-02-20	34.250	41.390	34.000	41.390	41.287	46,020,861
2025-02-19	30.610	35.840	30.460	34.490	34.404	29,964,241
2025-02-18	30.560	31.440	29.550	29.970	29.896	16,998,839
2025-02-17	29.550	31.070	29.010	30.360	30.285	17,007,809
2025-02-14	28.630	29.460	28.380	29.050	28.978	11,864,540
2025-02-13	30.500	30.930	29.080	29.300	29.227	16,786,412
2025-02-12	29.500	31.230	29.440	30.280	30.205	16,110,004
2025-02-11	29.740	32.770	29.560	30.150	30.075	25,310,079
2025-02-10	29.100	30.090	28.540	29.650	29.576	19,117,663
2025-02-07	30.120	30.700	29.100	29.940	29.866	28,669,985
2025-02-06	25.820	31.540	25.710	30.300	30.225	39,904,833
2025-02-05	25.200	27.200	25.150	26.440	26.374	23,404,234
2025-01-27	27.000	27.000	24.330	24.400	24.339	20,114,327
2025-01-24	24.280	27.160	24.200	26.400	26.335	32,256,989
2025-01-23	23.600	25.900	23.370	23.750	23.691	20,609,610
2025-01-22	22.340	22.720	22.230	22.420	22.364	5,423,138

← NewerPage 7 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.