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
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

← NewerPage 13 of 21 · 1,220 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.