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
2023-08-02	3.370	3.400	3.340	3.380	3.318	15,936,279
2023-08-01	3.390	3.400	3.350	3.370	3.308	15,596,300
2023-07-31	3.320	3.390	3.300	3.390	3.327	28,888,799
2023-07-28	3.300	3.390	3.280	3.330	3.269	28,118,362
2023-07-27	3.380	3.410	3.300	3.310	3.249	32,531,351
2023-07-26	3.360	3.490	3.340	3.400	3.337	48,778,707
2023-07-25	3.410	3.500	3.390	3.430	3.367	65,442,980
2023-07-24	3.680	3.680	3.380	3.480	3.416	107,317,432
2023-07-21	3.370	3.550	3.370	3.550	3.484	34,662,569
2023-07-20	3.210	3.260	3.170	3.230	3.170	44,856,950
2023-07-19	3.090	3.350	3.060	3.250	3.190	71,397,063
2023-07-18	3.070	3.110	3.020	3.080	3.023	27,817,013
2023-07-17	3.010	3.130	2.970	3.090	3.033	21,972,918
2023-07-14	3.010	3.030	2.990	3.010	2.954	7,408,788
2023-07-13	3.000	3.030	2.990	3.010	2.954	8,052,767
2023-07-12	3.040	3.060	2.990	2.990	2.935	8,565,651
2023-07-11	3.020	3.060	3.000	3.040	2.984	6,815,053
2023-07-10	3.040	3.040	3.010	3.020	2.964	6,228,147
2023-07-07	3.020	3.060	3.010	3.030	2.974	8,282,382
2023-07-06	3.060	3.070	3.010	3.040	2.984	10,925,080
2023-07-05	3.080	3.090	3.050	3.060	3.004	9,816,098
2023-07-04	3.080	3.090	3.050	3.070	3.013	12,146,149
2023-07-03	2.990	3.090	2.990	3.060	3.004	21,586,564
2023-06-30	2.930	3.000	2.930	2.980	2.925	13,559,949
2023-06-29	2.910	2.940	2.910	2.920	2.866	6,669,890
2023-06-28	2.950	2.960	2.870	2.920	2.866	13,596,100
2023-06-27	2.820	2.950	2.820	2.940	2.886	19,370,292
2023-06-26	2.830	2.870	2.800	2.820	2.768	13,451,359
2023-06-21	2.880	2.900	2.830	2.830	2.778	9,601,754
2023-06-20	2.930	2.940	2.880	2.890	2.837	11,173,050
2023-06-19	2.960	2.970	2.920	2.930	2.876	10,504,171
2023-06-16	2.960	2.990	2.950	2.960	2.905	8,244,909
2023-06-15	3.000	3.000	2.950	2.960	2.905	11,185,882
2023-06-14	3.000	3.010	2.970	2.990	2.935	13,237,993
2023-06-13	2.940	3.000	2.940	2.990	2.935	18,268,658
2023-06-12	2.870	2.970	2.850	2.950	2.896	19,834,173
2023-06-09	2.850	2.930	2.840	2.880	2.827	18,225,487
2023-06-08	2.860	2.890	2.840	2.840	2.788	17,486,463
2023-06-07	2.800	2.910	2.790	2.870	2.817	30,796,202
2023-06-06	2.950	2.980	2.810	2.810	2.758	49,875,024
2023-06-05	3.050	3.090	2.960	2.960	2.905	74,054,955
2023-06-02	3.110	3.110	3.110	3.110	3.053	9,102,800
2023-06-01	3.450	3.490	3.390	3.450	3.386	10,086,744
2023-05-31	3.470	3.480	3.440	3.450	3.386	6,366,422
2023-05-30	3.480	3.490	3.430	3.480	3.416	7,557,750
2023-05-29	3.550	3.560	3.480	3.490	3.426	6,102,200
2023-05-26	3.530	3.550	3.480	3.540	3.475	6,151,300
2023-05-25	3.540	3.560	3.480	3.520	3.455	8,600,800
2023-05-24	3.600	3.600	3.530	3.550	3.484	7,123,005
2023-05-23	3.610	3.640	3.580	3.590	3.524	7,162,869
2023-05-22	3.610	3.640	3.580	3.620	3.553	7,053,750
2023-05-19	3.600	3.610	3.560	3.600	3.534	5,598,027
2023-05-18	3.600	3.620	3.570	3.590	3.524	4,892,143
2023-05-17	3.600	3.610	3.550	3.600	3.534	5,350,200
2023-05-16	3.630	3.650	3.570	3.590	3.524	6,286,850
2023-05-15	3.620	3.650	3.550	3.640	3.573	8,729,801
2023-05-12	3.690	3.690	3.620	3.630	3.563	6,536,002
2023-05-11	3.630	3.680	3.620	3.680	3.612	6,624,197
2023-05-10	3.660	3.690	3.600	3.630	3.563	6,583,424
2023-05-09	3.700	3.700	3.640	3.640	3.573	9,319,852

← NewerPage 14 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.