Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.310 | 4.350 | 4.280 | 4.300 | 4.221 | 31,660,549 |
| 2022-08-04 | 4.270 | 4.450 | 4.210 | 4.330 | 4.250 | 31,882,194 |
| 2022-08-03 | 4.210 | 4.430 | 4.170 | 4.200 | 4.122 | 40,717,117 |
| 2022-08-02 | 4.650 | 4.670 | 4.190 | 4.210 | 4.132 | 69,576,191 |
| 2022-08-01 | 4.740 | 4.810 | 4.630 | 4.650 | 4.564 | 40,715,781 |
| 2022-07-29 | 4.870 | 4.910 | 4.720 | 4.730 | 4.643 | 57,654,013 |
| 2022-07-28 | 5.000 | 5.080 | 4.800 | 4.870 | 4.780 | 116,519,000 |
| 2022-07-27 | 5.070 | 5.350 | 4.940 | 4.960 | 4.868 | 181,699,790 |
| 2022-07-26 | 4.430 | 4.920 | 4.390 | 4.920 | 4.829 | 123,964,863 |
| 2022-07-25 | 4.580 | 4.600 | 4.440 | 4.470 | 4.387 | 27,238,125 |
| 2022-07-22 | 4.760 | 4.780 | 4.560 | 4.580 | 4.495 | 40,615,458 |
| 2022-07-21 | 4.730 | 4.950 | 4.680 | 4.760 | 4.672 | 55,816,997 |
| 2022-07-20 | 4.680 | 4.770 | 4.640 | 4.680 | 4.594 | 23,731,572 |
| 2022-07-19 | 4.670 | 4.730 | 4.590 | 4.650 | 4.564 | 23,525,369 |
| 2022-07-18 | 4.520 | 4.700 | 4.510 | 4.660 | 4.574 | 27,306,390 |
| 2022-07-15 | 4.600 | 4.790 | 4.550 | 4.550 | 4.466 | 41,414,448 |
| 2022-07-14 | 4.610 | 4.630 | 4.560 | 4.580 | 4.495 | 15,820,350 |
| 2022-07-13 | 4.590 | 4.660 | 4.500 | 4.630 | 4.545 | 22,665,649 |
| 2022-07-12 | 4.760 | 4.770 | 4.540 | 4.560 | 4.476 | 26,958,447 |
| 2022-07-11 | 4.670 | 4.790 | 4.590 | 4.720 | 4.633 | 24,321,683 |
| 2022-07-08 | 4.770 | 4.840 | 4.690 | 4.700 | 4.613 | 28,997,735 |
| 2022-07-07 | 4.770 | 4.910 | 4.730 | 4.760 | 4.672 | 39,456,384 |
| 2022-07-06 | 4.710 | 4.760 | 4.630 | 4.660 | 4.574 | 28,665,933 |
| 2022-07-05 | 4.950 | 4.970 | 4.700 | 4.760 | 4.672 | 44,318,576 |
| 2022-07-04 | 4.800 | 5.120 | 4.770 | 4.960 | 4.868 | 54,461,610 |
| 2022-07-01 | 4.890 | 4.960 | 4.840 | 4.860 | 4.770 | 38,947,466 |
| 2022-06-30 | 5.060 | 5.120 | 4.810 | 4.880 | 4.790 | 57,855,790 |
| 2022-06-29 | 5.160 | 5.350 | 4.970 | 5.050 | 4.957 | 78,182,370 |
| 2022-06-28 | 4.990 | 5.390 | 4.850 | 5.210 | 5.114 | 124,364,131 |
| 2022-06-27 | 4.530 | 4.980 | 4.490 | 4.980 | 4.888 | 104,839,469 |
| 2022-06-24 | 4.530 | 4.630 | 4.510 | 4.530 | 4.446 | 30,616,500 |
| 2022-06-23 | 4.570 | 4.620 | 4.480 | 4.570 | 4.486 | 34,372,455 |
| 2022-06-22 | 4.690 | 4.690 | 4.520 | 4.530 | 4.446 | 45,707,719 |
| 2022-06-21 | 4.700 | 4.800 | 4.600 | 4.700 | 4.613 | 60,353,158 |
| 2022-06-20 | 4.850 | 4.910 | 4.680 | 4.680 | 4.594 | 80,195,791 |
| 2022-06-17 | 4.850 | 5.130 | 4.840 | 4.920 | 4.829 | 74,794,828 |
| 2022-06-16 | 4.800 | 5.030 | 4.790 | 4.910 | 4.819 | 84,060,299 |
| 2022-06-15 | 4.900 | 5.070 | 4.740 | 4.870 | 4.780 | 109,118,520 |
| 2022-06-14 | 5.280 | 5.440 | 4.850 | 5.050 | 4.957 | 152,357,900 |
| 2022-06-13 | 5.000 | 5.390 | 4.910 | 5.390 | 5.290 | 164,800,474 |
| 2022-06-10 | 4.610 | 5.090 | 4.610 | 4.900 | 4.810 | 142,916,916 |
| 2022-06-09 | 4.810 | 4.880 | 4.600 | 4.630 | 4.545 | 91,092,503 |
| 2022-06-08 | 4.700 | 5.130 | 4.600 | 4.790 | 4.702 | 168,557,119 |
| 2022-06-07 | 4.460 | 4.800 | 4.400 | 4.800 | 4.711 | 151,080,574 |
| 2022-06-06 | 4.020 | 4.360 | 3.980 | 4.360 | 4.280 | 42,456,212 |
| 2022-06-02 | 4.070 | 4.100 | 3.960 | 3.960 | 3.887 | 28,362,035 |
| 2022-06-01 | 4.120 | 4.220 | 4.050 | 4.080 | 4.005 | 44,884,239 |
| 2022-05-31 | 3.910 | 4.280 | 3.830 | 4.200 | 4.122 | 80,673,722 |
| 2022-05-30 | 4.020 | 4.050 | 3.900 | 3.950 | 3.877 | 21,868,968 |
| 2022-05-27 | 4.090 | 4.090 | 3.970 | 4.020 | 3.946 | 14,819,030 |
| 2022-05-26 | 4.080 | 4.100 | 3.940 | 4.070 | 3.995 | 16,383,850 |
| 2022-05-25 | 3.980 | 4.080 | 3.980 | 4.060 | 3.985 | 18,744,942 |
| 2022-05-24 | 4.280 | 4.330 | 4.000 | 4.000 | 3.926 | 34,430,705 |
| 2022-05-23 | 4.190 | 4.420 | 4.180 | 4.290 | 4.211 | 51,239,479 |
| 2022-05-20 | 4.140 | 4.320 | 4.080 | 4.190 | 4.113 | 43,252,465 |
| 2022-05-19 | 4.040 | 4.190 | 4.010 | 4.100 | 4.024 | 25,698,694 |
| 2022-05-18 | 4.080 | 4.120 | 4.030 | 4.100 | 4.024 | 20,882,416 |
| 2022-05-17 | 4.080 | 4.100 | 3.950 | 4.070 | 3.995 | 24,845,317 |
| 2022-05-16 | 4.080 | 4.160 | 4.030 | 4.080 | 4.005 | 17,538,300 |
| 2022-05-13 | 4.160 | 4.180 | 4.070 | 4.080 | 4.005 | 19,330,176 |
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.