Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.000 | 4.120 | 4.000 | 4.100 | 4.024 | 32,815,445 |
| 2022-11-04 | 4.090 | 4.150 | 4.030 | 4.050 | 3.975 | 45,173,510 |
| 2022-11-03 | 4.020 | 4.150 | 4.000 | 4.030 | 3.956 | 45,913,631 |
| 2022-11-02 | 3.960 | 4.300 | 3.930 | 4.110 | 4.034 | 76,045,969 |
| 2022-11-01 | 3.820 | 3.930 | 3.790 | 3.930 | 3.857 | 54,398,039 |
| 2022-10-31 | 4.030 | 4.060 | 3.870 | 3.950 | 3.877 | 59,564,880 |
| 2022-10-28 | 4.290 | 4.290 | 3.980 | 4.070 | 3.995 | 105,557,817 |
| 2022-10-27 | 4.260 | 4.420 | 4.150 | 4.420 | 4.338 | 111,390,932 |
| 2022-10-26 | 3.990 | 4.020 | 3.990 | 4.020 | 3.946 | 16,098,290 |
| 2022-10-25 | 3.690 | 3.700 | 3.590 | 3.650 | 3.583 | 14,610,250 |
| 2022-10-24 | 3.810 | 3.850 | 3.650 | 3.680 | 3.612 | 14,841,072 |
| 2022-10-21 | 3.830 | 3.850 | 3.780 | 3.810 | 3.740 | 10,206,443 |
| 2022-10-20 | 3.810 | 3.860 | 3.780 | 3.810 | 3.740 | 11,119,260 |
| 2022-10-19 | 3.880 | 3.900 | 3.800 | 3.810 | 3.740 | 11,948,054 |
| 2022-10-18 | 3.910 | 3.950 | 3.850 | 3.880 | 3.808 | 13,540,806 |
| 2022-10-17 | 3.840 | 3.910 | 3.820 | 3.880 | 3.808 | 11,544,042 |
| 2022-10-14 | 3.780 | 3.870 | 3.780 | 3.850 | 3.779 | 15,193,000 |
| 2022-10-13 | 3.710 | 3.840 | 3.700 | 3.780 | 3.710 | 15,568,932 |
| 2022-10-12 | 3.650 | 3.720 | 3.560 | 3.720 | 3.651 | 12,464,150 |
| 2022-10-11 | 3.580 | 3.660 | 3.510 | 3.650 | 3.583 | 12,870,200 |
| 2022-10-10 | 3.720 | 3.780 | 3.620 | 3.640 | 3.573 | 13,674,943 |
| 2022-09-30 | 3.690 | 3.700 | 3.630 | 3.650 | 3.583 | 10,688,580 |
| 2022-09-29 | 3.790 | 3.820 | 3.620 | 3.650 | 3.583 | 15,647,478 |
| 2022-09-28 | 3.850 | 3.880 | 3.740 | 3.740 | 3.671 | 14,433,763 |
| 2022-09-27 | 3.720 | 3.870 | 3.700 | 3.860 | 3.789 | 17,510,490 |
| 2022-09-26 | 3.860 | 3.880 | 3.680 | 3.720 | 3.651 | 19,555,927 |
| 2022-09-23 | 3.970 | 3.990 | 3.870 | 3.900 | 3.828 | 13,510,483 |
| 2022-09-22 | 4.010 | 4.060 | 3.970 | 3.980 | 3.907 | 11,497,956 |
| 2022-09-21 | 3.980 | 4.060 | 3.900 | 4.050 | 3.975 | 17,105,176 |
| 2022-09-20 | 3.910 | 3.980 | 3.910 | 3.930 | 3.857 | 9,180,106 |
| 2022-09-19 | 3.900 | 3.940 | 3.830 | 3.890 | 3.818 | 13,961,759 |
| 2022-09-16 | 4.130 | 4.130 | 3.900 | 3.910 | 3.838 | 21,913,909 |
| 2022-09-15 | 4.220 | 4.230 | 4.040 | 4.110 | 4.034 | 21,597,200 |
| 2022-09-14 | 4.180 | 4.240 | 4.130 | 4.200 | 4.122 | 14,956,740 |
| 2022-09-13 | 4.190 | 4.280 | 4.190 | 4.230 | 4.152 | 18,353,309 |
| 2022-09-09 | 4.180 | 4.210 | 4.160 | 4.180 | 4.103 | 14,160,120 |
| 2022-09-08 | 4.250 | 4.290 | 4.180 | 4.200 | 4.122 | 17,932,844 |
| 2022-09-07 | 4.240 | 4.250 | 4.200 | 4.220 | 4.142 | 12,842,736 |
| 2022-09-06 | 4.180 | 4.250 | 4.180 | 4.250 | 4.172 | 17,972,638 |
| 2022-09-05 | 4.190 | 4.210 | 4.150 | 4.180 | 4.103 | 11,403,732 |
| 2022-09-02 | 4.140 | 4.210 | 4.140 | 4.190 | 4.113 | 15,834,500 |
| 2022-09-01 | 4.140 | 4.220 | 4.130 | 4.140 | 4.064 | 17,221,964 |
| 2022-08-31 | 4.210 | 4.220 | 4.120 | 4.140 | 4.064 | 21,060,563 |
| 2022-08-30 | 4.170 | 4.300 | 4.160 | 4.210 | 4.132 | 21,184,576 |
| 2022-08-29 | 4.120 | 4.230 | 4.090 | 4.200 | 4.122 | 29,395,702 |
| 2022-08-26 | 4.500 | 4.560 | 4.290 | 4.300 | 4.221 | 52,674,502 |
| 2022-08-25 | 4.220 | 4.260 | 4.120 | 4.190 | 4.113 | 20,262,865 |
| 2022-08-24 | 4.360 | 4.380 | 4.200 | 4.220 | 4.142 | 27,566,152 |
| 2022-08-23 | 4.350 | 4.410 | 4.340 | 4.380 | 4.299 | 18,808,540 |
| 2022-08-22 | 4.300 | 4.400 | 4.300 | 4.370 | 4.289 | 22,452,008 |
| 2022-08-19 | 4.410 | 4.470 | 4.340 | 4.350 | 4.270 | 24,382,150 |
| 2022-08-18 | 4.420 | 4.450 | 4.350 | 4.400 | 4.319 | 23,653,434 |
| 2022-08-17 | 4.420 | 4.470 | 4.410 | 4.450 | 4.368 | 24,385,731 |
| 2022-08-16 | 4.430 | 4.450 | 4.390 | 4.420 | 4.338 | 22,464,581 |
| 2022-08-15 | 4.380 | 4.480 | 4.330 | 4.410 | 4.329 | 29,865,406 |
| 2022-08-12 | 4.310 | 4.490 | 4.290 | 4.370 | 4.289 | 40,441,339 |
| 2022-08-11 | 4.240 | 4.330 | 4.240 | 4.310 | 4.230 | 23,492,310 |
| 2022-08-10 | 4.240 | 4.290 | 4.210 | 4.230 | 4.152 | 22,122,332 |
| 2022-08-09 | 4.350 | 4.380 | 4.250 | 4.260 | 4.181 | 33,861,260 |
| 2022-08-08 | 4.260 | 4.400 | 4.210 | 4.350 | 4.270 | 25,470,194 |
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.