Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.410	2.470	2.380	2.460	2.441	21,232,950
2024-07-29	2.370	2.420	2.310	2.400	2.381	26,840,652
2024-07-26	2.430	2.480	2.420	2.470	2.451	21,979,200
2024-07-25	2.330	2.480	2.330	2.440	2.421	29,137,873
2024-07-24	2.320	2.340	2.280	2.330	2.312	13,639,150
2024-07-23	2.370	2.410	2.330	2.330	2.312	15,198,183
2024-07-22	2.340	2.380	2.320	2.350	2.332	10,697,383
2024-07-19	2.330	2.350	2.310	2.340	2.322	10,835,900
2024-07-18	2.350	2.360	2.300	2.350	2.332	18,207,800
2024-07-17	2.320	2.430	2.310	2.380	2.361	23,059,650
2024-07-16	2.310	2.350	2.290	2.320	2.302	15,825,050
2024-07-15	2.430	2.440	2.320	2.330	2.312	16,970,600
2024-07-12	2.430	2.450	2.400	2.430	2.411	15,625,650
2024-07-11	2.360	2.420	2.270	2.410	2.391	16,408,640
2024-07-10	2.340	2.350	2.290	2.320	2.302	11,302,550
2024-07-09	2.330	2.370	2.270	2.360	2.342	14,961,500
2024-07-08	2.400	2.410	2.320	2.320	2.302	13,090,800
2024-07-05	2.400	2.440	2.340	2.420	2.375	18,416,750
2024-07-04	2.490	2.530	2.390	2.410	2.366	30,697,700
2024-07-03	2.470	2.720	2.450	2.550	2.503	31,592,999
2024-07-02	2.430	2.490	2.410	2.470	2.424	12,368,400
2024-07-01	2.380	2.440	2.360	2.420	2.375	8,774,040
2024-06-28	2.380	2.440	2.380	2.390	2.346	9,125,300
2024-06-27	2.410	2.450	2.380	2.380	2.336	9,787,050
2024-06-26	2.340	2.420	2.310	2.420	2.375	9,415,150
2024-06-25	2.300	2.380	2.300	2.340	2.297	11,218,200
2024-06-24	2.440	2.440	2.300	2.320	2.277	12,512,908
2024-06-21	2.390	2.440	2.370	2.400	2.356	8,723,250
2024-06-20	2.490	2.500	2.400	2.400	2.356	10,385,300
2024-06-19	2.480	2.510	2.470	2.500	2.454	10,204,000
2024-06-18	2.440	2.490	2.420	2.480	2.434	8,099,800
2024-06-17	2.500	2.500	2.440	2.440	2.395	9,100,250
2024-06-14	2.510	2.520	2.470	2.500	2.454	9,312,000
2024-06-13	2.520	2.580	2.490	2.500	2.454	14,797,700
2024-06-12	2.460	2.530	2.450	2.520	2.473	15,993,503
2024-06-11	2.470	2.490	2.400	2.460	2.415	14,777,150
2024-06-07	2.410	2.480	2.400	2.470	2.424	20,640,940
2024-06-06	2.530	2.570	2.320	2.360	2.316	41,960,793
2024-06-05	2.630	2.650	2.530	2.530	2.483	22,735,353
2024-06-04	2.700	2.710	2.610	2.630	2.581	19,265,713
2024-06-03	2.780	2.780	2.680	2.710	2.660	12,484,900
2024-05-31	2.760	2.820	2.750	2.790	2.739	9,803,300
2024-05-30	2.810	2.820	2.750	2.760	2.709	10,341,663
2024-05-29	2.810	2.840	2.790	2.800	2.748	9,411,350
2024-05-28	2.870	2.880	2.800	2.810	2.758	12,718,300
2024-05-27	2.870	2.910	2.830	2.880	2.827	9,295,762
2024-05-24	2.860	2.910	2.850	2.870	2.817	10,786,196
2024-05-23	2.980	2.980	2.860	2.880	2.827	18,473,850
2024-05-22	3.000	3.020	2.970	2.980	2.925	10,800,400
2024-05-21	3.020	3.030	2.980	3.000	2.945	12,976,700
2024-05-20	3.090	3.090	3.020	3.040	2.984	22,368,500
2024-05-17	3.050	3.140	3.020	3.090	3.033	23,118,600
2024-05-16	3.040	3.090	3.010	3.020	2.964	16,921,900
2024-05-15	3.000	3.130	2.970	3.060	3.004	23,137,746
2024-05-14	2.950	3.030	2.950	3.010	2.954	15,738,153
2024-05-13	3.020	3.050	2.930	2.940	2.886	25,027,264
2024-05-10	3.100	3.130	3.040	3.060	3.004	20,248,731
2024-05-09	3.090	3.170	3.080	3.100	3.043	20,939,900
2024-05-08	3.080	3.120	3.040	3.080	3.023	22,857,248
2024-05-07	3.080	3.110	3.040	3.070	3.013	20,487,000

← NewerPage 10 of 21 · 1,212 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.