Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3.450 | 3.470 | 3.370 | 3.390 | 3.327 | 15,986,708 |
| 2023-11-01 | 3.370 | 3.460 | 3.350 | 3.450 | 3.386 | 30,453,108 |
| 2023-10-31 | 3.360 | 3.420 | 3.320 | 3.390 | 3.327 | 26,471,100 |
| 2023-10-30 | 3.300 | 3.380 | 3.280 | 3.330 | 3.269 | 25,430,202 |
| 2023-10-27 | 3.150 | 3.240 | 3.130 | 3.230 | 3.170 | 13,225,336 |
| 2023-10-26 | 3.150 | 3.210 | 3.100 | 3.170 | 3.111 | 16,458,290 |
| 2023-10-25 | 3.140 | 3.370 | 3.130 | 3.210 | 3.151 | 31,414,250 |
| 2023-10-24 | 3.020 | 3.120 | 3.010 | 3.110 | 3.053 | 13,423,550 |
| 2023-10-23 | 3.070 | 3.080 | 2.990 | 3.000 | 2.945 | 11,627,650 |
| 2023-10-20 | 3.120 | 3.140 | 3.070 | 3.080 | 3.023 | 10,811,001 |
| 2023-10-19 | 3.130 | 3.180 | 3.090 | 3.120 | 3.062 | 9,898,621 |
| 2023-10-18 | 3.200 | 3.200 | 3.130 | 3.140 | 3.082 | 10,763,700 |
| 2023-10-17 | 3.210 | 3.240 | 3.180 | 3.210 | 3.151 | 9,307,600 |
| 2023-10-16 | 3.240 | 3.270 | 3.180 | 3.200 | 3.141 | 9,807,550 |
| 2023-10-13 | 3.320 | 3.320 | 3.230 | 3.240 | 3.180 | 14,068,250 |
| 2023-10-12 | 3.270 | 3.350 | 3.270 | 3.330 | 3.269 | 13,268,749 |
| 2023-10-11 | 3.280 | 3.300 | 3.240 | 3.280 | 3.219 | 10,746,240 |
| 2023-10-10 | 3.300 | 3.300 | 3.250 | 3.280 | 3.219 | 11,184,600 |
| 2023-10-09 | 3.330 | 3.340 | 3.260 | 3.280 | 3.219 | 14,967,900 |
| 2023-09-28 | 3.330 | 3.360 | 3.310 | 3.350 | 3.288 | 13,640,800 |
| 2023-09-27 | 3.270 | 3.370 | 3.270 | 3.320 | 3.259 | 15,950,130 |
| 2023-09-26 | 3.330 | 3.360 | 3.280 | 3.290 | 3.229 | 12,369,100 |
| 2023-09-25 | 3.360 | 3.370 | 3.300 | 3.320 | 3.259 | 13,405,100 |
| 2023-09-22 | 3.290 | 3.380 | 3.280 | 3.370 | 3.308 | 16,423,905 |
| 2023-09-21 | 3.330 | 3.350 | 3.280 | 3.290 | 3.229 | 14,477,055 |
| 2023-09-20 | 3.380 | 3.410 | 3.340 | 3.350 | 3.288 | 16,046,100 |
| 2023-09-19 | 3.400 | 3.470 | 3.390 | 3.410 | 3.347 | 21,168,240 |
| 2023-09-18 | 3.500 | 3.500 | 3.410 | 3.430 | 3.367 | 25,429,650 |
| 2023-09-15 | 3.460 | 3.550 | 3.450 | 3.500 | 3.435 | 40,753,793 |
| 2023-09-14 | 3.400 | 3.520 | 3.400 | 3.440 | 3.377 | 35,516,405 |
| 2023-09-13 | 3.440 | 3.510 | 3.390 | 3.440 | 3.377 | 52,368,149 |
| 2023-09-12 | 3.580 | 3.650 | 3.470 | 3.520 | 3.455 | 88,145,695 |
| 2023-09-11 | 3.300 | 3.410 | 3.260 | 3.390 | 3.327 | 26,223,995 |
| 2023-09-08 | 3.300 | 3.350 | 3.270 | 3.300 | 3.239 | 23,295,837 |
| 2023-09-07 | 3.400 | 3.430 | 3.320 | 3.330 | 3.269 | 38,195,913 |
| 2023-09-06 | 3.460 | 3.590 | 3.390 | 3.420 | 3.357 | 47,967,655 |
| 2023-09-05 | 3.430 | 3.490 | 3.390 | 3.390 | 3.327 | 47,765,900 |
| 2023-09-04 | 3.360 | 3.500 | 3.360 | 3.480 | 3.416 | 81,218,638 |
| 2023-09-01 | 3.770 | 3.850 | 3.450 | 3.450 | 3.386 | 139,501,826 |
| 2023-08-31 | 3.340 | 3.580 | 3.330 | 3.580 | 3.514 | 80,324,694 |
| 2023-08-30 | 3.320 | 3.330 | 3.240 | 3.250 | 3.190 | 17,632,250 |
| 2023-08-29 | 3.250 | 3.330 | 3.220 | 3.330 | 3.269 | 21,096,384 |
| 2023-08-28 | 3.290 | 3.440 | 3.250 | 3.280 | 3.219 | 38,087,702 |
| 2023-08-25 | 3.180 | 3.320 | 3.130 | 3.180 | 3.121 | 20,048,640 |
| 2023-08-24 | 3.200 | 3.200 | 3.130 | 3.160 | 3.102 | 7,458,100 |
| 2023-08-23 | 3.200 | 3.210 | 3.150 | 3.170 | 3.111 | 8,985,100 |
| 2023-08-22 | 3.230 | 3.250 | 3.140 | 3.210 | 3.151 | 15,702,042 |
| 2023-08-21 | 3.200 | 3.280 | 3.190 | 3.220 | 3.161 | 14,574,450 |
| 2023-08-18 | 3.310 | 3.360 | 3.200 | 3.200 | 3.141 | 18,593,950 |
| 2023-08-17 | 3.270 | 3.300 | 3.230 | 3.280 | 3.219 | 15,286,900 |
| 2023-08-16 | 3.250 | 3.430 | 3.250 | 3.300 | 3.239 | 26,123,550 |
| 2023-08-15 | 3.300 | 3.310 | 3.240 | 3.270 | 3.210 | 7,854,669 |
| 2023-08-14 | 3.260 | 3.300 | 3.190 | 3.290 | 3.229 | 12,195,100 |
| 2023-08-11 | 3.310 | 3.380 | 3.260 | 3.260 | 3.200 | 18,120,862 |
| 2023-08-10 | 3.300 | 3.340 | 3.280 | 3.290 | 3.229 | 10,520,649 |
| 2023-08-09 | 3.330 | 3.340 | 3.280 | 3.300 | 3.239 | 13,073,000 |
| 2023-08-08 | 3.300 | 3.350 | 3.270 | 3.310 | 3.249 | 15,308,602 |
| 2023-08-07 | 3.320 | 3.320 | 3.270 | 3.300 | 3.239 | 11,941,631 |
| 2023-08-04 | 3.350 | 3.380 | 3.310 | 3.320 | 3.259 | 14,203,413 |
| 2023-08-03 | 3.370 | 3.370 | 3.330 | 3.350 | 3.288 | 14,203,350 |
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.