Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.070 | 3.120 | 3.010 | 3.100 | 3.043 | 31,169,499 |
| 2024-04-30 | 2.980 | 3.070 | 2.950 | 2.990 | 2.935 | 36,663,801 |
| 2024-04-29 | 2.720 | 2.990 | 2.710 | 2.920 | 2.866 | 39,278,618 |
| 2024-04-26 | 2.720 | 2.770 | 2.690 | 2.750 | 2.699 | 20,562,687 |
| 2024-04-25 | 2.740 | 2.780 | 2.700 | 2.720 | 2.670 | 20,315,458 |
| 2024-04-24 | 2.720 | 2.770 | 2.700 | 2.760 | 2.709 | 17,720,338 |
| 2024-04-23 | 2.700 | 2.730 | 2.660 | 2.700 | 2.650 | 15,986,455 |
| 2024-04-22 | 2.780 | 2.790 | 2.660 | 2.690 | 2.640 | 19,411,074 |
| 2024-04-19 | 2.780 | 2.860 | 2.780 | 2.790 | 2.739 | 21,149,120 |
| 2024-04-18 | 2.890 | 2.900 | 2.790 | 2.810 | 2.758 | 27,808,594 |
| 2024-04-17 | 2.700 | 2.970 | 2.700 | 2.900 | 2.846 | 47,304,304 |
| 2024-04-16 | 3.200 | 3.230 | 2.790 | 2.790 | 2.739 | 56,073,302 |
| 2024-04-15 | 3.280 | 3.280 | 2.970 | 3.100 | 3.043 | 62,560,163 |
| 2024-04-12 | 3.330 | 3.390 | 3.270 | 3.300 | 3.239 | 40,752,961 |
| 2024-04-11 | 3.300 | 3.550 | 3.260 | 3.390 | 3.327 | 56,880,883 |
| 2024-04-10 | 3.460 | 3.500 | 3.350 | 3.360 | 3.298 | 63,344,081 |
| 2024-04-09 | 3.360 | 3.540 | 3.320 | 3.520 | 3.455 | 88,280,876 |
| 2024-04-08 | 3.270 | 3.520 | 3.210 | 3.390 | 3.327 | 118,245,087 |
| 2024-04-03 | 3.220 | 3.420 | 3.150 | 3.200 | 3.141 | 90,149,147 |
| 2024-04-02 | 3.060 | 3.300 | 3.020 | 3.190 | 3.131 | 87,293,697 |
| 2024-04-01 | 3.030 | 3.070 | 3.010 | 3.060 | 3.004 | 51,219,688 |
| 2024-03-29 | 3.100 | 3.130 | 3.010 | 3.050 | 2.994 | 69,410,900 |
| 2024-03-28 | 2.850 | 3.160 | 2.850 | 3.160 | 3.102 | 86,163,593 |
| 2024-03-27 | 2.890 | 2.970 | 2.850 | 2.870 | 2.817 | 28,042,000 |
| 2024-03-26 | 2.900 | 2.950 | 2.820 | 2.890 | 2.837 | 24,741,050 |
| 2024-03-25 | 3.050 | 3.070 | 2.940 | 2.950 | 2.896 | 33,173,600 |
| 2024-03-22 | 3.020 | 3.020 | 2.910 | 2.940 | 2.886 | 22,198,344 |
| 2024-03-21 | 2.980 | 3.050 | 2.960 | 3.010 | 2.954 | 26,532,450 |
| 2024-03-20 | 2.950 | 2.990 | 2.900 | 2.970 | 2.915 | 29,565,128 |
| 2024-03-19 | 2.920 | 3.130 | 2.910 | 2.950 | 2.896 | 52,348,958 |
| 2024-03-18 | 2.830 | 2.900 | 2.820 | 2.890 | 2.837 | 27,488,680 |
| 2024-03-15 | 2.800 | 2.830 | 2.770 | 2.820 | 2.768 | 15,980,177 |
| 2024-03-14 | 2.820 | 2.840 | 2.760 | 2.800 | 2.748 | 19,519,996 |
| 2024-03-13 | 2.820 | 2.840 | 2.780 | 2.810 | 2.758 | 24,512,662 |
| 2024-03-12 | 2.810 | 2.900 | 2.780 | 2.850 | 2.797 | 37,526,988 |
| 2024-03-11 | 2.790 | 2.860 | 2.780 | 2.800 | 2.748 | 38,065,549 |
| 2024-03-08 | 2.840 | 2.900 | 2.750 | 2.790 | 2.739 | 66,182,017 |
| 2024-03-07 | 2.690 | 2.930 | 2.620 | 2.930 | 2.876 | 64,823,396 |
| 2024-03-06 | 2.620 | 2.700 | 2.610 | 2.660 | 2.611 | 16,538,150 |
| 2024-03-05 | 2.680 | 2.680 | 2.590 | 2.610 | 2.562 | 14,933,126 |
| 2024-03-04 | 2.700 | 2.720 | 2.640 | 2.690 | 2.640 | 13,409,833 |
| 2024-03-01 | 2.720 | 2.740 | 2.660 | 2.700 | 2.650 | 18,432,890 |
| 2024-02-29 | 2.580 | 2.700 | 2.550 | 2.700 | 2.650 | 22,069,240 |
| 2024-02-28 | 2.820 | 2.910 | 2.590 | 2.600 | 2.552 | 37,749,332 |
| 2024-02-27 | 2.750 | 2.810 | 2.730 | 2.800 | 2.748 | 18,589,326 |
| 2024-02-26 | 2.730 | 2.830 | 2.690 | 2.750 | 2.699 | 25,330,090 |
| 2024-02-23 | 2.640 | 2.740 | 2.630 | 2.730 | 2.680 | 21,401,400 |
| 2024-02-22 | 2.560 | 2.640 | 2.550 | 2.640 | 2.591 | 16,844,300 |
| 2024-02-21 | 2.490 | 2.640 | 2.450 | 2.570 | 2.523 | 25,954,710 |
| 2024-02-20 | 2.500 | 2.530 | 2.420 | 2.510 | 2.464 | 20,203,289 |
| 2024-02-19 | 2.440 | 2.530 | 2.420 | 2.500 | 2.454 | 29,805,260 |
| 2024-02-08 | 2.220 | 2.430 | 2.190 | 2.410 | 2.366 | 33,133,784 |
| 2024-02-07 | 2.320 | 2.330 | 2.160 | 2.210 | 2.169 | 34,588,555 |
| 2024-02-06 | 2.210 | 2.460 | 2.170 | 2.300 | 2.258 | 42,387,467 |
| 2024-02-05 | 2.590 | 2.600 | 2.360 | 2.360 | 2.316 | 35,045,300 |
| 2024-02-02 | 2.730 | 2.810 | 2.500 | 2.620 | 2.572 | 28,524,995 |
| 2024-02-01 | 2.780 | 2.830 | 2.670 | 2.740 | 2.689 | 25,401,008 |
| 2024-01-31 | 2.970 | 3.010 | 2.730 | 2.810 | 2.758 | 35,580,168 |
| 2024-01-30 | 3.070 | 3.100 | 2.970 | 2.980 | 2.925 | 19,920,400 |
| 2024-01-29 | 3.230 | 3.280 | 3.080 | 3.100 | 3.043 | 26,642,350 |
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.