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
2023-05-08	3.720	3.760	3.680	3.700	3.632	8,252,061
2023-05-05	3.780	3.790	3.710	3.730	3.661	9,232,179
2023-05-04	3.650	3.790	3.650	3.740	3.671	15,915,824
2023-04-28	3.630	3.690	3.620	3.670	3.602	12,222,861
2023-04-27	3.580	3.820	3.570	3.640	3.573	24,797,313
2023-04-26	3.420	3.550	3.410	3.520	3.455	10,080,600
2023-04-25	3.550	3.550	3.400	3.450	3.386	12,934,850
2023-04-24	3.520	3.570	3.470	3.530	3.465	8,579,028
2023-04-21	3.640	3.650	3.520	3.530	3.465	13,164,441
2023-04-20	3.620	3.670	3.550	3.640	3.573	13,300,451
2023-04-19	3.660	3.660	3.620	3.620	3.553	8,493,857
2023-04-18	3.700	3.710	3.650	3.660	3.592	8,349,813
2023-04-17	3.750	3.760	3.670	3.700	3.632	16,760,898
2023-04-14	3.780	3.800	3.730	3.760	3.691	9,749,523
2023-04-13	3.790	3.800	3.750	3.780	3.710	7,818,840
2023-04-12	3.790	3.830	3.760	3.780	3.710	7,218,320
2023-04-11	3.760	3.810	3.720	3.790	3.720	7,379,486
2023-04-10	3.840	3.840	3.750	3.760	3.691	12,671,400
2023-04-07	3.800	3.860	3.790	3.850	3.779	10,010,956
2023-04-06	3.810	3.820	3.770	3.800	3.730	8,354,400
2023-04-04	3.870	3.880	3.780	3.790	3.720	12,447,561
2023-04-03	3.880	3.880	3.840	3.870	3.799	8,294,299
2023-03-31	3.800	3.910	3.790	3.860	3.789	12,147,134
2023-03-30	3.830	3.830	3.730	3.800	3.730	13,427,110
2023-03-29	3.840	3.860	3.800	3.820	3.749	8,075,395
2023-03-28	3.870	3.880	3.840	3.850	3.779	10,616,546
2023-03-27	3.950	3.950	3.840	3.880	3.808	17,421,614
2023-03-24	3.970	3.970	3.920	3.940	3.867	8,869,238
2023-03-23	3.990	3.990	3.950	3.960	3.887	7,166,891
2023-03-22	3.950	4.010	3.950	3.980	3.907	10,782,208
2023-03-21	3.920	3.960	3.890	3.950	3.877	8,879,490
2023-03-20	3.910	3.940	3.890	3.890	3.818	8,789,350
2023-03-17	3.930	3.940	3.890	3.910	3.838	8,639,788
2023-03-16	3.970	3.980	3.880	3.890	3.818	10,868,997
2023-03-15	3.950	3.990	3.940	3.970	3.897	10,351,948
2023-03-14	3.940	3.990	3.910	3.930	3.857	14,026,200
2023-03-13	3.950	3.970	3.920	3.930	3.857	11,774,508
2023-03-10	4.010	4.010	3.940	3.950	3.877	15,313,380
2023-03-09	4.050	4.060	4.020	4.020	3.946	8,370,750
2023-03-08	4.020	4.060	4.010	4.050	3.975	9,608,680
2023-03-07	4.130	4.130	4.030	4.050	3.975	16,542,690
2023-03-06	4.140	4.150	4.120	4.130	4.054	9,707,974
2023-03-03	4.140	4.160	4.120	4.150	4.073	10,302,498
2023-03-02	4.190	4.190	4.130	4.150	4.073	13,107,203
2023-03-01	4.150	4.180	4.130	4.180	4.103	10,197,568
2023-02-28	4.130	4.150	4.110	4.150	4.073	10,541,868
2023-02-27	4.180	4.180	4.100	4.110	4.034	17,040,450
2023-02-24	4.210	4.230	4.160	4.180	4.103	13,463,400
2023-02-23	4.270	4.280	4.190	4.200	4.122	15,957,268
2023-02-22	4.230	4.260	4.180	4.250	4.172	19,647,939
2023-02-21	4.250	4.260	4.200	4.240	4.162	17,488,240
2023-02-20	4.220	4.240	4.160	4.230	4.152	21,034,422
2023-02-17	4.250	4.320	4.210	4.240	4.162	25,320,598
2023-02-16	4.400	4.400	4.200	4.240	4.162	38,720,076
2023-02-15	4.380	4.460	4.350	4.400	4.319	43,012,215
2023-02-14	4.350	4.390	4.310	4.340	4.260	35,566,251
2023-02-13	4.280	4.470	4.240	4.370	4.289	56,323,302
2023-02-10	4.240	4.350	4.240	4.280	4.201	38,646,941
2023-02-09	4.230	4.260	4.190	4.250	4.172	21,920,477
2023-02-08	4.200	4.320	4.180	4.250	4.172	38,266,483

← NewerPage 15 of 21 · 1,212 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.