Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.830 | 8.050 | 7.260 | 7.850 | 7.850 | 137,266,206 |
| 2026-10-22 | 8.950 | 9.210 | 8.030 | 8.050 | 8.050 | 189,844,975 |
| 2026-10-21 | 8.030 | 8.480 | 7.970 | 8.480 | 8.480 | 46,157,042 |
| 2026-10-20 | 7.660 | 7.840 | 7.560 | 7.710 | 7.710 | 47,917,677 |
| 2026-10-19 | 7.910 | 8.000 | 7.390 | 7.700 | 7.700 | 85,210,939 |
| 2026-10-16 | 7.860 | 8.370 | 7.680 | 8.030 | 8.030 | 108,689,951 |
| 2026-10-15 | 8.350 | 8.390 | 7.770 | 7.820 | 7.820 | 114,768,148 |
| 2026-10-14 | 8.950 | 9.000 | 8.400 | 8.520 | 8.520 | 93,138,523 |
| 2026-10-13 | 8.780 | 9.090 | 8.110 | 8.950 | 8.950 | 153,898,719 |
| 2026-10-12 | 9.380 | 9.440 | 8.860 | 8.860 | 8.860 | 152,481,297 |
| 2026-10-09 | 9.500 | 10.150 | 9.290 | 9.440 | 9.440 | 267,150,844 |
| 2026-10-08 | 8.480 | 9.280 | 8.430 | 9.280 | 9.280 | 170,589,391 |
| 2026-09-30 | 8.340 | 8.940 | 8.230 | 8.440 | 8.440 | 135,425,953 |
| 2026-09-29 | 8.400 | 8.650 | 8.280 | 8.290 | 8.290 | 76,546,844 |
| 2026-09-28 | 8.530 | 8.930 | 8.380 | 8.530 | 8.530 | 107,222,180 |
| 2026-09-24 | 8.610 | 9.280 | 8.580 | 8.780 | 8.780 | 115,278,508 |
| 2026-09-23 | 9.010 | 9.040 | 8.650 | 8.660 | 8.660 | 65,323,402 |
| 2026-09-22 | 9.340 | 9.380 | 9.030 | 9.080 | 9.080 | 65,025,086 |
| 2026-09-21 | 8.950 | 9.560 | 8.870 | 9.190 | 9.190 | 103,794,367 |
| 2026-09-18 | 8.580 | 8.870 | 8.580 | 8.820 | 8.820 | 74,840,414 |
| 2026-09-17 | 8.710 | 8.750 | 8.370 | 8.570 | 8.570 | 80,765,891 |
| 2026-09-16 | 8.630 | 8.840 | 8.440 | 8.700 | 8.700 | 93,170,672 |
| 2026-09-15 | 8.840 | 8.940 | 8.410 | 8.630 | 8.630 | 120,364,281 |
| 2026-09-14 | 8.450 | 9.330 | 8.390 | 9.010 | 9.010 | 129,973,086 |
| 2026-09-11 | 8.580 | 8.730 | 8.330 | 8.490 | 8.490 | 42,731,789 |
| 2026-09-10 | 8.490 | 8.740 | 8.430 | 8.630 | 8.630 | 34,805,039 |
| 2026-09-09 | 8.630 | 8.700 | 8.520 | 8.570 | 8.570 | 28,550,779 |
| 2026-09-08 | 8.630 | 8.810 | 8.520 | 8.670 | 8.670 | 33,266,543 |
| 2026-09-07 | 8.680 | 8.680 | 8.510 | 8.560 | 8.560 | 26,110,547 |
| 2026-09-04 | 8.550 | 8.850 | 8.530 | 8.590 | 8.590 | 46,383,051 |
| 2026-09-03 | 8.680 | 8.720 | 8.470 | 8.510 | 8.510 | 33,114,500 |
| 2026-09-02 | 8.520 | 8.730 | 8.460 | 8.640 | 8.640 | 39,388,367 |
| 2026-09-01 | 8.590 | 8.690 | 8.480 | 8.600 | 8.600 | 37,741,555 |
| 2026-08-31 | 8.440 | 8.670 | 8.370 | 8.640 | 8.640 | 39,384,102 |
| 2026-08-28 | 8.390 | 8.600 | 8.330 | 8.500 | 8.500 | 53,427,352 |
| 2026-08-27 | 8.400 | 8.490 | 8.360 | 8.390 | 8.390 | 46,719,965 |
| 2026-08-26 | 8.620 | 8.740 | 8.400 | 8.410 | 8.410 | 36,330,031 |
| 2026-08-25 | 8.340 | 8.670 | 8.230 | 8.610 | 8.610 | 34,555,887 |
| 2026-08-24 | 8.550 | 8.630 | 8.310 | 8.440 | 8.440 | 32,513,119 |
| 2026-08-21 | 8.430 | 8.660 | 8.360 | 8.580 | 8.580 | 30,677,584 |
| 2026-08-20 | 8.400 | 8.670 | 8.250 | 8.520 | 8.520 | 56,530,789 |
| 2026-08-19 | 9.710 | 9.710 | 8.600 | 8.600 | 8.600 | 75,749,094 |
| 2026-08-18 | 9.640 | 9.740 | 9.410 | 9.550 | 9.550 | 28,442,400 |
| 2026-08-17 | 9.590 | 9.740 | 9.440 | 9.730 | 9.730 | 28,248,812 |
| 2026-08-14 | 9.630 | 9.680 | 9.300 | 9.520 | 9.520 | 38,545,836 |
| 2026-08-13 | 9.900 | 9.990 | 9.630 | 9.630 | 9.630 | 43,410,535 |
| 2026-08-12 | 9.580 | 9.750 | 9.530 | 9.690 | 9.690 | 33,865,168 |
| 2026-08-11 | 9.540 | 9.700 | 9.370 | 9.580 | 9.580 | 51,665,230 |
| 2026-08-10 | 9.970 | 10.030 | 9.530 | 9.880 | 9.880 | 57,110,465 |
| 2026-08-07 | 9.800 | 9.960 | 9.590 | 9.950 | 9.950 | 97,213,492 |
| 2026-08-06 | 9.460 | 10.410 | 9.460 | 9.880 | 9.880 | 147,106,766 |
| 2026-08-05 | 9.220 | 9.550 | 9.160 | 9.460 | 9.460 | 38,934,492 |
| 2026-08-04 | 9.020 | 9.270 | 8.890 | 9.210 | 9.210 | 43,461,527 |
| 2026-08-03 | 8.490 | 8.990 | 8.440 | 8.940 | 8.940 | 52,162,203 |
| 2026-07-31 | 8.270 | 8.580 | 8.270 | 8.440 | 8.440 | 40,475,461 |
| 2026-07-30 | 8.420 | 8.580 | 8.080 | 8.110 | 8.110 | 40,595,078 |
| 2026-07-29 | 8.700 | 8.730 | 8.230 | 8.440 | 8.440 | 44,609,203 |
| 2026-07-28 | 8.870 | 9.080 | 8.630 | 8.700 | 8.700 | 33,379,734 |
| 2026-07-27 | 8.510 | 8.950 | 8.430 | 8.940 | 8.940 | 38,536,441 |
| 2026-07-24 | 9.200 | 9.340 | 8.570 | 8.590 | 8.590 | 38,256,340 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.0400 CNY |
| 2024-07-08 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.