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
2023-02-07	4.200	4.210	4.170	4.190	4.113	16,463,165
2023-02-06	4.220	4.230	4.190	4.200	4.122	10,812,140
2023-02-03	4.200	4.230	4.150	4.230	4.152	19,089,629
2023-02-02	4.260	4.270	4.210	4.220	4.142	17,232,450
2023-02-01	4.220	4.260	4.170	4.250	4.172	22,433,300
2023-01-31	4.180	4.220	4.140	4.200	4.122	18,029,676
2023-01-30	4.180	4.270	4.180	4.250	4.172	26,187,999
2023-01-20	4.120	4.200	4.110	4.170	4.093	17,698,887
2023-01-19	4.100	4.120	4.070	4.100	4.024	10,277,193
2023-01-18	4.100	4.140	4.090	4.100	4.024	9,160,579
2023-01-17	4.120	4.130	4.090	4.100	4.024	11,399,478
2023-01-16	4.110	4.150	4.070	4.140	4.064	12,715,783
2023-01-13	4.110	4.140	4.090	4.100	4.024	10,565,797
2023-01-12	4.180	4.180	4.090	4.090	4.014	24,408,530
2023-01-11	4.180	4.300	4.130	4.210	4.132	28,339,363
2023-01-10	4.200	4.230	4.120	4.150	4.073	14,258,032
2023-01-09	4.260	4.290	4.150	4.190	4.113	17,457,510
2023-01-06	4.300	4.360	4.210	4.220	4.142	23,583,365
2023-01-05	4.210	4.390	4.190	4.330	4.250	45,107,318
2023-01-04	4.170	4.250	4.130	4.200	4.122	21,548,048
2023-01-03	4.090	4.200	4.090	4.160	4.083	23,518,717
2022-12-30	4.060	4.110	4.060	4.080	4.005	14,126,010
2022-12-29	4.150	4.160	4.070	4.080	4.005	18,151,832
2022-12-28	4.180	4.240	4.140	4.150	4.073	21,717,178
2022-12-27	4.140	4.280	4.100	4.200	4.122	37,228,481
2022-12-26	4.090	4.160	4.090	4.140	4.064	17,587,103
2022-12-23	4.050	4.110	4.010	4.060	3.985	19,089,881
2022-12-22	4.130	4.190	4.050	4.060	3.985	25,769,100
2022-12-21	4.170	4.220	4.090	4.110	4.034	23,403,372
2022-12-20	4.150	4.200	4.080	4.150	4.073	23,790,300
2022-12-19	4.360	4.410	4.130	4.150	4.073	48,853,716
2022-12-16	4.450	4.520	4.300	4.400	4.319	49,470,883
2022-12-15	4.380	4.690	4.380	4.530	4.446	50,248,113
2022-12-14	4.450	4.630	4.380	4.420	4.338	68,912,180
2022-12-13	5.270	5.300	4.500	4.530	4.446	132,860,788
2022-12-12	4.780	5.070	4.750	4.990	4.898	64,592,463
2022-12-09	4.850	4.890	4.760	4.780	4.692	33,183,499
2022-12-08	4.890	4.990	4.830	4.870	4.780	30,917,248
2022-12-07	4.680	4.940	4.670	4.890	4.800	55,029,695
2022-12-06	4.740	4.850	4.680	4.740	4.652	37,015,904
2022-12-05	4.700	4.760	4.640	4.720	4.633	47,827,061
2022-12-02	4.580	4.690	4.530	4.600	4.515	43,346,959
2022-12-01	4.390	4.650	4.390	4.560	4.476	50,069,969
2022-11-30	4.490	4.500	4.370	4.390	4.309	23,498,901
2022-11-29	4.400	4.520	4.370	4.470	4.387	27,679,256
2022-11-28	4.480	4.500	4.380	4.410	4.329	27,242,846
2022-11-25	4.500	4.560	4.420	4.530	4.446	25,677,668
2022-11-24	4.580	4.700	4.510	4.550	4.466	40,981,050
2022-11-23	4.530	4.580	4.360	4.540	4.456	46,161,392
2022-11-22	4.620	4.730	4.500	4.580	4.495	59,926,581
2022-11-21	4.470	4.610	4.460	4.570	4.486	51,012,120
2022-11-18	4.490	4.710	4.470	4.540	4.456	92,917,394
2022-11-17	4.380	4.440	4.340	4.430	4.348	32,341,433
2022-11-16	4.350	4.460	4.340	4.410	4.329	39,829,248
2022-11-15	4.370	4.430	4.290	4.400	4.319	46,064,127
2022-11-14	4.340	4.430	4.310	4.370	4.289	48,000,264
2022-11-11	4.400	4.510	4.350	4.370	4.289	97,709,554
2022-11-10	4.480	4.650	4.340	4.430	4.348	138,727,991
2022-11-09	4.040	4.460	4.040	4.460	4.378	86,486,401
2022-11-08	4.090	4.100	4.020	4.050	3.975	19,241,614

← NewerPage 16 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.