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
2026-07-23	8.720	9.060	8.700	9.060	9.060	39,601,406
2026-07-22	8.740	8.910	8.550	8.790	8.790	43,072,723
2026-07-21	8.560	8.800	7.750	8.770	8.770	66,272,055
2026-07-20	9.090	9.240	8.360	8.550	8.550	59,716,879
2026-07-17	9.700	9.750	8.720	8.860	8.860	48,346,707
2026-07-16	9.730	10.050	9.620	9.680	9.680	36,354,449
2026-07-15	9.980	10.160	9.830	9.840	9.840	40,871,684
2026-07-14	9.940	10.040	9.500	9.960	9.960	67,867,484
2026-07-13	11.150	11.210	10.040	10.040	10.040	81,091,078
2026-07-10	10.620	11.740	10.550	11.150	11.150	105,866,039
2026-07-09	10.390	10.690	9.980	10.670	10.670	50,183,207
2026-07-08	10.950	10.970	10.360	10.380	10.380	52,695,922
2026-07-07	11.350	11.600	10.770	10.860	10.860	65,791,492
2026-07-06	12.670	12.840	11.350	11.350	11.350	79,019,719
2026-07-03	12.560	12.950	12.410	12.610	12.610	62,082,703
2026-07-02	12.700	13.160	12.400	12.420	12.420	58,468,207
2026-07-01	12.690	13.010	12.390	12.850	12.850	69,872,297
2026-06-30	12.350	12.740	12.010	12.670	12.670	79,442,961
2026-06-29	12.210	12.750	12.120	12.340	12.340	80,673,352
2026-06-26	12.100	12.550	11.610	12.140	12.140	75,787,555
2026-06-25	12.370	12.640	12.060	12.160	12.160	52,046,773
2026-06-24	12.260	12.600	11.850	12.530	12.530	66,046,820
2026-06-23	12.790	12.880	12.160	12.250	12.250	57,310,148
2026-06-22	12.780	12.960	12.120	12.650	12.650	96,980,258
2026-06-18	13.260	13.300	12.770	12.960	12.960	104,173,695
2026-06-17	13.490	14.180	13.400	13.590	13.590	82,921,023
2026-06-16	14.000	14.100	13.410	13.490	13.490	64,563,594
2026-06-15	13.800	13.970	13.560	13.700	13.700	61,744,688
2026-06-12	13.910	14.380	13.720	13.860	13.860	69,788,250
2026-06-11	14.260	14.290	13.350	13.670	13.670	83,378,852
2026-06-10	15.460	15.760	14.580	14.600	14.600	69,179,477
2026-06-09	15.820	15.870	15.300	15.600	15.600	101,254,203
2026-06-08	14.800	16.120	14.750	16.120	16.120	137,284,312
2026-06-05	14.900	15.550	14.320	15.340	15.340	130,226,094
2026-06-04	14.460	14.900	14.350	14.570	14.570	53,828,246
2026-06-03	14.320	14.960	14.180	14.620	14.620	76,417,844
2026-06-02	14.800	15.100	14.060	14.380	14.380	64,018,754
2026-06-01	14.580	15.050	14.340	14.600	14.600	76,960,547
2026-05-29	15.400	16.060	14.400	14.590	14.590	117,522,000
2026-05-28	14.930	15.240	14.700	15.190	15.190	63,728,441
2026-05-27	15.680	15.820	14.810	14.980	14.980	70,849,602
2026-05-26	16.200	16.300	15.240	15.550	15.550	89,719,312
2026-05-25	16.670	16.820	16.310	16.500	16.500	58,551,461
2026-05-22	16.340	16.650	16.080	16.600	16.600	55,407,520
2026-05-21	17.170	17.200	16.280	16.330	16.330	74,864,211
2026-05-20	16.740	17.280	16.410	17.070	17.070	86,640,570
2026-05-19	17.690	17.830	16.500	16.960	16.960	120,299,695
2026-05-18	18.210	19.030	17.850	17.880	17.880	107,120,703
2026-05-15	18.160	19.380	17.500	18.800	18.800	134,869,297
2026-05-14	20.000	20.080	18.310	18.360	18.360	149,093,203
2026-05-13	19.970	20.780	19.710	20.270	20.270	132,498,203
2026-05-12	21.480	21.730	19.750	19.950	19.950	197,390,203
2026-05-11	20.740	22.000	19.810	21.790	21.790	240,173,109
2026-05-08	19.400	21.300	19.220	20.640	20.640	224,164,891
2026-05-07	19.700	19.990	19.190	19.860	19.860	188,330,000
2026-05-06	18.890	19.790	18.890	19.200	19.200	168,717,203
2026-04-30	18.320	19.190	18.180	19.020	19.020	161,046,500
2026-04-29	18.280	19.090	18.170	18.520	18.520	140,736,984
2026-04-28	19.120	19.690	18.610	18.850	18.850	177,839,297
2026-04-27	19.010	19.320	18.400	18.570	18.570	191,273,906

← NewerPage 2 of 21 · 1,219 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.