Luster LightTech Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 41.600 | 45.790 | 41.600 | 44.590 | 44.590 | 22,224,359 |
| 2026-10-20 | 37.900 | 43.320 | 37.560 | 42.160 | 42.160 | 20,988,856 |
| 2026-10-19 | 35.650 | 38.820 | 35.050 | 38.200 | 38.200 | 9,569,469 |
| 2026-10-16 | 36.720 | 37.170 | 35.570 | 35.940 | 35.940 | 5,130,274 |
| 2026-10-15 | 36.700 | 37.150 | 35.870 | 36.000 | 36.000 | 6,252,473 |
| 2026-10-14 | 39.000 | 39.000 | 37.500 | 37.660 | 37.660 | 5,468,002 |
| 2026-10-13 | 38.000 | 40.130 | 36.820 | 38.940 | 38.940 | 7,508,976 |
| 2026-10-12 | 39.100 | 39.860 | 38.610 | 38.680 | 38.680 | 5,408,734 |
| 2026-10-09 | 39.970 | 40.150 | 37.900 | 39.560 | 39.560 | 7,879,157 |
| 2026-10-08 | 41.610 | 42.490 | 39.550 | 39.980 | 39.980 | 7,348,074 |
| 2026-09-30 | 42.320 | 43.110 | 41.470 | 41.570 | 41.570 | 5,615,066 |
| 2026-09-29 | 41.940 | 42.800 | 41.060 | 42.510 | 42.510 | 7,354,189 |
| 2026-09-28 | 44.600 | 44.610 | 40.990 | 41.400 | 41.400 | 13,475,936 |
| 2026-09-24 | 47.100 | 47.670 | 46.130 | 46.150 | 46.150 | 5,991,909 |
| 2026-09-23 | 46.900 | 47.880 | 46.700 | 47.440 | 47.440 | 7,611,121 |
| 2026-09-22 | 47.600 | 48.250 | 46.850 | 46.940 | 46.940 | 8,296,652 |
| 2026-09-21 | 47.570 | 48.100 | 46.680 | 46.930 | 46.930 | 7,913,907 |
Page 1 of 1 · 17 trading days
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.