Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.220 | 3.300 | 3.200 | 3.250 | 3.190 | 22,193,195 |
| 2024-01-25 | 3.060 | 3.270 | 3.040 | 3.220 | 3.161 | 36,559,753 |
| 2024-01-24 | 2.980 | 3.090 | 2.950 | 3.070 | 3.013 | 28,042,972 |
| 2024-01-23 | 3.000 | 3.080 | 2.890 | 2.980 | 2.925 | 33,193,648 |
| 2024-01-22 | 3.260 | 3.290 | 2.980 | 2.990 | 2.935 | 45,211,890 |
| 2024-01-19 | 3.440 | 3.450 | 3.280 | 3.310 | 3.249 | 38,874,400 |
| 2024-01-18 | 3.410 | 3.510 | 3.290 | 3.420 | 3.357 | 57,344,919 |
| 2024-01-17 | 3.480 | 3.560 | 3.410 | 3.460 | 3.396 | 66,342,900 |
| 2024-01-16 | 3.550 | 3.580 | 3.440 | 3.510 | 3.445 | 79,346,294 |
| 2024-01-15 | 3.410 | 3.710 | 3.340 | 3.560 | 3.494 | 101,820,939 |
| 2024-01-12 | 3.390 | 3.450 | 3.360 | 3.370 | 3.308 | 11,222,650 |
| 2024-01-11 | 3.350 | 3.400 | 3.340 | 3.380 | 3.318 | 8,213,550 |
| 2024-01-10 | 3.380 | 3.400 | 3.300 | 3.340 | 3.278 | 9,146,550 |
| 2024-01-09 | 3.350 | 3.400 | 3.330 | 3.360 | 3.298 | 10,513,426 |
| 2024-01-08 | 3.410 | 3.420 | 3.340 | 3.350 | 3.288 | 10,468,050 |
| 2024-01-05 | 3.440 | 3.490 | 3.390 | 3.410 | 3.347 | 11,354,850 |
| 2024-01-04 | 3.460 | 3.470 | 3.420 | 3.440 | 3.377 | 8,194,700 |
| 2024-01-03 | 3.430 | 3.490 | 3.420 | 3.450 | 3.386 | 9,697,550 |
| 2024-01-02 | 3.390 | 3.450 | 3.390 | 3.440 | 3.377 | 10,760,457 |
| 2023-12-29 | 3.350 | 3.390 | 3.320 | 3.390 | 3.327 | 9,385,603 |
| 2023-12-28 | 3.270 | 3.360 | 3.220 | 3.340 | 3.278 | 11,170,286 |
| 2023-12-27 | 3.240 | 3.280 | 3.210 | 3.270 | 3.210 | 7,769,450 |
| 2023-12-26 | 3.270 | 3.290 | 3.210 | 3.240 | 3.180 | 10,371,040 |
| 2023-12-25 | 3.300 | 3.320 | 3.240 | 3.270 | 3.210 | 10,403,285 |
| 2023-12-22 | 3.360 | 3.370 | 3.280 | 3.290 | 3.229 | 10,713,285 |
| 2023-12-21 | 3.290 | 3.370 | 3.260 | 3.360 | 3.298 | 10,824,357 |
| 2023-12-20 | 3.330 | 3.360 | 3.290 | 3.290 | 3.229 | 7,875,753 |
| 2023-12-19 | 3.350 | 3.360 | 3.280 | 3.320 | 3.259 | 10,095,850 |
| 2023-12-18 | 3.390 | 3.430 | 3.340 | 3.350 | 3.288 | 12,626,100 |
| 2023-12-15 | 3.420 | 3.440 | 3.370 | 3.390 | 3.327 | 7,748,500 |
| 2023-12-14 | 3.420 | 3.460 | 3.410 | 3.420 | 3.357 | 9,504,781 |
| 2023-12-13 | 3.410 | 3.460 | 3.380 | 3.410 | 3.347 | 11,642,400 |
| 2023-12-12 | 3.350 | 3.430 | 3.350 | 3.420 | 3.357 | 11,993,850 |
| 2023-12-11 | 3.320 | 3.370 | 3.290 | 3.350 | 3.288 | 11,807,200 |
| 2023-12-08 | 3.420 | 3.430 | 3.310 | 3.310 | 3.249 | 14,643,029 |
| 2023-12-07 | 3.440 | 3.460 | 3.370 | 3.390 | 3.327 | 13,552,834 |
| 2023-12-06 | 3.410 | 3.460 | 3.390 | 3.450 | 3.386 | 12,671,298 |
| 2023-12-05 | 3.500 | 3.500 | 3.400 | 3.400 | 3.337 | 10,510,950 |
| 2023-12-04 | 3.470 | 3.510 | 3.450 | 3.480 | 3.416 | 12,953,800 |
| 2023-12-01 | 3.440 | 3.480 | 3.430 | 3.470 | 3.406 | 11,409,304 |
| 2023-11-30 | 3.480 | 3.480 | 3.400 | 3.440 | 3.377 | 11,862,600 |
| 2023-11-29 | 3.470 | 3.500 | 3.450 | 3.480 | 3.416 | 10,427,890 |
| 2023-11-28 | 3.450 | 3.480 | 3.430 | 3.470 | 3.406 | 8,592,250 |
| 2023-11-27 | 3.470 | 3.480 | 3.440 | 3.460 | 3.396 | 11,967,966 |
| 2023-11-24 | 3.510 | 3.520 | 3.460 | 3.480 | 3.416 | 12,342,587 |
| 2023-11-23 | 3.470 | 3.510 | 3.470 | 3.510 | 3.445 | 10,997,990 |
| 2023-11-22 | 3.520 | 3.520 | 3.480 | 3.490 | 3.426 | 12,794,290 |
| 2023-11-21 | 3.490 | 3.580 | 3.470 | 3.520 | 3.455 | 23,169,950 |
| 2023-11-20 | 3.450 | 3.500 | 3.420 | 3.490 | 3.426 | 18,237,400 |
| 2023-11-17 | 3.400 | 3.430 | 3.390 | 3.420 | 3.357 | 9,296,150 |
| 2023-11-16 | 3.470 | 3.470 | 3.400 | 3.420 | 3.357 | 14,329,850 |
| 2023-11-15 | 3.450 | 3.480 | 3.430 | 3.450 | 3.386 | 16,061,897 |
| 2023-11-14 | 3.470 | 3.480 | 3.420 | 3.430 | 3.367 | 22,038,000 |
| 2023-11-13 | 3.360 | 3.530 | 3.360 | 3.480 | 3.416 | 40,989,958 |
| 2023-11-10 | 3.340 | 3.380 | 3.320 | 3.370 | 3.308 | 11,135,000 |
| 2023-11-09 | 3.370 | 3.400 | 3.350 | 3.360 | 3.298 | 10,184,954 |
| 2023-11-08 | 3.400 | 3.410 | 3.350 | 3.360 | 3.298 | 10,492,600 |
| 2023-11-07 | 3.410 | 3.410 | 3.360 | 3.390 | 3.327 | 10,742,920 |
| 2023-11-06 | 3.390 | 3.420 | 3.380 | 3.400 | 3.337 | 12,788,000 |
| 2023-11-03 | 3.390 | 3.420 | 3.370 | 3.380 | 3.318 | 11,643,600 |
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.