Luster LightTech Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23.340 | 24.920 | 21.830 | 24.920 | 24.858 | 26,846,744 |
| 2024-10-25 | 20.420 | 21.160 | 20.400 | 20.770 | 20.718 | 4,574,101 |
| 2024-10-24 | 20.730 | 20.860 | 20.190 | 20.500 | 20.449 | 4,750,483 |
| 2024-10-23 | 20.310 | 21.400 | 20.140 | 20.760 | 20.709 | 8,129,298 |
| 2024-10-22 | 20.540 | 20.800 | 19.980 | 20.280 | 20.230 | 6,167,353 |
| 2024-10-21 | 20.900 | 21.340 | 20.370 | 20.680 | 20.629 | 8,590,413 |
| 2024-10-18 | 18.800 | 20.900 | 18.610 | 20.250 | 20.200 | 9,109,383 |
| 2024-10-17 | 18.900 | 19.390 | 18.750 | 18.800 | 18.753 | 4,587,314 |
| 2024-10-16 | 18.710 | 19.250 | 18.600 | 18.830 | 18.783 | 3,904,137 |
| 2024-10-15 | 19.980 | 20.110 | 19.040 | 19.050 | 19.003 | 6,269,061 |
| 2024-10-14 | 19.460 | 19.920 | 18.940 | 19.600 | 19.551 | 7,288,844 |
| 2024-10-11 | 20.900 | 21.150 | 19.210 | 19.450 | 19.402 | 6,252,691 |
| 2024-10-10 | 22.110 | 22.400 | 21.060 | 21.150 | 21.098 | 5,373,317 |
| 2024-10-09 | 22.760 | 23.690 | 21.410 | 21.800 | 21.746 | 9,341,100 |
| 2024-10-08 | 24.800 | 24.800 | 22.050 | 23.700 | 23.641 | 12,569,491 |
| 2024-09-30 | 18.990 | 20.940 | 18.980 | 20.750 | 20.699 | 10,462,392 |
| 2024-09-27 | 17.740 | 18.300 | 17.460 | 18.110 | 18.065 | 3,182,560 |
| 2024-09-26 | 16.650 | 17.290 | 16.570 | 17.260 | 17.217 | 3,730,078 |
| 2024-09-25 | 16.770 | 17.150 | 16.630 | 16.630 | 16.589 | 4,452,476 |
| 2024-09-24 | 16.290 | 16.750 | 16.030 | 16.680 | 16.639 | 3,176,149 |
| 2024-09-23 | 16.090 | 16.430 | 15.960 | 16.150 | 16.110 | 1,730,928 |
| 2024-09-20 | 16.350 | 16.560 | 15.960 | 16.180 | 16.140 | 2,424,810 |
| 2024-09-19 | 16.170 | 16.480 | 15.890 | 16.390 | 16.349 | 2,625,195 |
| 2024-09-18 | 16.190 | 16.190 | 15.800 | 16.090 | 16.050 | 1,676,154 |
| 2024-09-13 | 16.400 | 16.550 | 16.100 | 16.200 | 16.160 | 2,820,880 |
| 2024-09-12 | 16.540 | 16.770 | 16.300 | 16.460 | 16.419 | 2,992,678 |
| 2024-09-11 | 16.530 | 16.710 | 16.320 | 16.490 | 16.449 | 3,482,063 |
| 2024-09-10 | 16.640 | 16.860 | 16.430 | 16.630 | 16.589 | 4,967,546 |
| 2024-09-09 | 16.860 | 17.130 | 16.600 | 16.720 | 16.679 | 3,072,726 |
| 2024-09-06 | 17.420 | 17.850 | 16.780 | 17.000 | 16.958 | 6,601,225 |
| 2024-09-05 | 17.000 | 17.870 | 16.740 | 17.670 | 17.626 | 6,520,838 |
| 2024-09-04 | 16.500 | 17.190 | 16.430 | 16.880 | 16.838 | 5,261,234 |
| 2024-09-03 | 15.680 | 17.460 | 15.670 | 16.820 | 16.778 | 9,344,428 |
| 2024-09-02 | 15.700 | 16.400 | 15.690 | 15.840 | 15.801 | 5,387,726 |
| 2024-08-30 | 15.670 | 16.110 | 15.380 | 15.850 | 15.811 | 4,360,570 |
| 2024-08-29 | 15.190 | 15.570 | 14.930 | 15.530 | 15.492 | 4,691,419 |
| 2024-08-28 | 14.620 | 15.510 | 14.520 | 15.110 | 15.073 | 6,373,323 |
| 2024-08-27 | 14.360 | 14.400 | 13.950 | 14.040 | 14.005 | 1,542,654 |
| 2024-08-26 | 14.210 | 14.550 | 14.140 | 14.350 | 14.314 | 1,574,752 |
| 2024-08-23 | 13.950 | 14.230 | 13.840 | 14.150 | 14.115 | 1,536,038 |
| 2024-08-22 | 14.210 | 14.570 | 13.900 | 13.910 | 13.876 | 2,087,778 |
| 2024-08-21 | 14.150 | 14.290 | 14.000 | 14.160 | 14.125 | 1,045,060 |
| 2024-08-20 | 14.340 | 14.470 | 14.030 | 14.110 | 14.075 | 1,239,344 |
| 2024-08-19 | 14.470 | 14.700 | 14.320 | 14.430 | 14.394 | 1,297,303 |
| 2024-08-16 | 14.380 | 14.750 | 14.360 | 14.470 | 14.434 | 1,916,220 |
| 2024-08-15 | 14.010 | 14.680 | 13.860 | 14.380 | 14.344 | 2,089,605 |
| 2024-08-14 | 14.240 | 14.280 | 14.110 | 14.110 | 14.075 | 812,650 |
| 2024-08-13 | 14.060 | 14.360 | 14.040 | 14.210 | 14.175 | 875,015 |
| 2024-08-12 | 14.260 | 14.300 | 14.020 | 14.080 | 14.045 | 1,078,984 |
| 2024-08-09 | 14.390 | 14.650 | 14.290 | 14.290 | 14.255 | 1,690,271 |
| 2024-08-08 | 14.200 | 14.490 | 13.850 | 14.310 | 14.275 | 1,965,723 |
| 2024-08-07 | 14.150 | 14.410 | 14.150 | 14.270 | 14.235 | 1,520,056 |
| 2024-08-06 | 13.970 | 14.300 | 13.970 | 14.270 | 14.235 | 1,910,830 |
| 2024-08-05 | 14.310 | 14.620 | 13.800 | 13.800 | 13.766 | 2,163,891 |
| 2024-08-02 | 14.840 | 14.990 | 14.400 | 14.430 | 14.394 | 1,879,506 |
| 2024-08-01 | 14.890 | 15.050 | 14.710 | 14.910 | 14.873 | 1,933,833 |
| 2024-07-31 | 14.150 | 14.880 | 14.020 | 14.870 | 14.833 | 2,784,957 |
| 2024-07-30 | 13.950 | 14.180 | 13.780 | 14.050 | 14.015 | 1,370,816 |
| 2024-07-29 | 14.130 | 14.150 | 13.830 | 13.960 | 13.925 | 1,265,582 |
| 2024-07-26 | 13.930 | 14.180 | 13.880 | 14.100 | 14.065 | 1,497,601 |
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.