Luster LightTech Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.940 | 22.650 | 21.940 | 22.440 | 22.384 | 5,927,236 |
| 2025-01-20 | 21.700 | 22.180 | 21.420 | 21.850 | 21.796 | 4,920,213 |
| 2025-01-17 | 21.550 | 21.840 | 21.260 | 21.540 | 21.487 | 4,039,113 |
| 2025-01-16 | 21.700 | 22.150 | 21.330 | 21.630 | 21.576 | 4,700,196 |
| 2025-01-15 | 22.100 | 22.110 | 21.470 | 21.570 | 21.517 | 4,743,313 |
| 2025-01-14 | 20.620 | 22.080 | 20.620 | 22.030 | 21.975 | 7,057,329 |
| 2025-01-13 | 20.250 | 20.990 | 20.030 | 20.620 | 20.569 | 4,099,752 |
| 2025-01-10 | 20.760 | 21.660 | 20.500 | 20.710 | 20.659 | 6,242,786 |
| 2025-01-09 | 20.730 | 21.590 | 20.710 | 20.760 | 20.709 | 6,761,948 |
| 2025-01-08 | 20.340 | 20.380 | 19.320 | 20.090 | 20.040 | 5,213,864 |
| 2025-01-07 | 20.030 | 20.480 | 19.990 | 20.460 | 20.409 | 3,664,121 |
| 2025-01-06 | 20.020 | 20.430 | 19.670 | 20.080 | 20.030 | 3,667,766 |
| 2025-01-03 | 20.900 | 20.940 | 19.910 | 19.980 | 19.930 | 4,994,006 |
| 2025-01-02 | 21.800 | 21.920 | 20.540 | 20.770 | 20.718 | 7,026,986 |
| 2024-12-31 | 23.020 | 23.120 | 21.760 | 21.920 | 21.866 | 7,194,807 |
| 2024-12-30 | 23.000 | 23.780 | 22.640 | 23.160 | 23.103 | 6,586,254 |
| 2024-12-27 | 23.810 | 24.000 | 22.960 | 23.160 | 23.103 | 7,318,485 |
| 2024-12-26 | 23.130 | 23.950 | 23.050 | 23.580 | 23.522 | 5,573,124 |
| 2024-12-25 | 23.590 | 23.770 | 22.700 | 23.130 | 23.073 | 5,673,952 |
| 2024-12-24 | 23.120 | 23.880 | 22.900 | 23.800 | 23.741 | 7,391,221 |
| 2024-12-23 | 24.240 | 24.380 | 22.870 | 22.930 | 22.873 | 7,515,875 |
| 2024-12-20 | 23.210 | 25.120 | 22.960 | 24.340 | 24.280 | 9,618,633 |
| 2024-12-19 | 22.490 | 23.280 | 22.350 | 23.170 | 23.113 | 5,483,443 |
| 2024-12-18 | 22.760 | 23.180 | 22.100 | 22.690 | 22.634 | 6,038,398 |
| 2024-12-17 | 23.400 | 23.560 | 22.550 | 22.580 | 22.524 | 5,930,974 |
| 2024-12-16 | 24.630 | 24.850 | 23.410 | 23.610 | 23.551 | 9,608,913 |
| 2024-12-13 | 25.630 | 26.100 | 24.760 | 24.860 | 24.798 | 11,240,557 |
| 2024-12-12 | 26.020 | 26.250 | 25.040 | 25.350 | 25.287 | 11,105,575 |
| 2024-12-11 | 25.220 | 26.440 | 25.000 | 26.130 | 26.065 | 15,404,593 |
| 2024-12-10 | 24.750 | 26.460 | 24.460 | 25.680 | 25.616 | 21,715,435 |
| 2024-12-09 | 25.000 | 25.250 | 23.680 | 24.060 | 24.000 | 13,172,412 |
| 2024-12-06 | 25.640 | 25.750 | 24.550 | 25.130 | 25.068 | 10,891,030 |
| 2024-12-05 | 24.290 | 25.950 | 24.100 | 25.050 | 24.988 | 14,202,369 |
| 2024-12-04 | 24.700 | 25.000 | 24.000 | 24.200 | 24.140 | 8,141,959 |
| 2024-12-03 | 24.940 | 25.390 | 24.280 | 24.650 | 24.589 | 9,568,758 |
| 2024-12-02 | 25.310 | 25.590 | 24.620 | 25.050 | 24.988 | 11,362,723 |
| 2024-11-29 | 24.020 | 26.020 | 23.660 | 25.000 | 24.938 | 15,518,121 |
| 2024-11-28 | 24.020 | 24.390 | 23.590 | 23.740 | 23.681 | 6,472,159 |
| 2024-11-27 | 22.620 | 24.330 | 22.000 | 24.250 | 24.190 | 8,273,457 |
| 2024-11-26 | 23.430 | 23.660 | 22.440 | 22.690 | 22.634 | 6,720,792 |
| 2024-11-25 | 23.700 | 23.860 | 22.500 | 23.550 | 23.492 | 7,184,652 |
| 2024-11-22 | 24.110 | 25.100 | 23.400 | 23.500 | 23.442 | 11,113,577 |
| 2024-11-21 | 24.260 | 25.190 | 24.030 | 24.600 | 24.539 | 11,072,337 |
| 2024-11-20 | 23.490 | 24.270 | 22.990 | 23.930 | 23.871 | 9,714,481 |
| 2024-11-19 | 22.350 | 23.390 | 22.270 | 23.330 | 23.272 | 7,632,543 |
| 2024-11-18 | 25.250 | 25.350 | 21.950 | 22.180 | 22.125 | 13,379,092 |
| 2024-11-15 | 24.220 | 25.800 | 24.050 | 24.810 | 24.748 | 15,608,632 |
| 2024-11-14 | 27.300 | 27.400 | 24.400 | 24.560 | 24.499 | 21,860,560 |
| 2024-11-13 | 23.550 | 24.480 | 23.240 | 24.320 | 24.260 | 9,575,959 |
| 2024-11-12 | 24.530 | 25.080 | 23.550 | 23.820 | 23.761 | 11,691,070 |
| 2024-11-11 | 23.090 | 24.300 | 23.090 | 24.230 | 24.170 | 11,933,740 |
| 2024-11-08 | 23.380 | 23.850 | 22.930 | 23.050 | 22.993 | 9,174,950 |
| 2024-11-07 | 23.590 | 23.690 | 22.730 | 23.280 | 23.222 | 13,476,101 |
| 2024-11-06 | 24.260 | 24.750 | 23.710 | 24.080 | 24.020 | 15,351,826 |
| 2024-11-05 | 23.520 | 25.240 | 23.290 | 24.770 | 24.709 | 17,613,517 |
| 2024-11-04 | 23.000 | 24.020 | 22.540 | 23.600 | 23.541 | 13,208,478 |
| 2024-11-01 | 24.500 | 24.510 | 21.910 | 23.530 | 23.472 | 18,095,510 |
| 2024-10-31 | 23.800 | 24.800 | 23.650 | 24.230 | 24.170 | 22,279,770 |
| 2024-10-30 | 23.680 | 24.280 | 22.330 | 22.680 | 22.624 | 19,586,498 |
| 2024-10-29 | 26.680 | 26.680 | 23.310 | 23.310 | 23.252 | 33,364,862 |
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.