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
2022-02-10	4.900	4.990	4.800	4.840	4.751	39,749,526
2022-02-09	4.750	4.910	4.700	4.880	4.790	44,721,171
2022-02-08	4.720	4.830	4.650	4.780	4.692	42,389,481
2022-02-07	4.790	5.020	4.630	4.720	4.633	84,616,773
2022-01-28	4.650	4.940	4.460	4.790	4.702	96,917,967
2022-01-27	4.620	4.730	4.470	4.490	4.407	46,583,180
2022-01-26	4.840	4.840	4.600	4.610	4.525	36,710,197
2022-01-25	5.000	5.090	4.630	4.660	4.574	62,900,840
2022-01-24	5.050	5.190	4.960	4.960	4.868	72,459,750
2022-01-21	5.510	5.990	5.290	5.290	5.192	140,670,902
2022-01-20	5.600	5.860	5.350	5.630	5.526	79,513,633
2022-01-19	5.720	5.850	5.480	5.600	5.497	68,563,366
2022-01-18	5.750	6.080	5.650	5.820	5.713	79,175,988
2022-01-17	6.020	6.260	5.760	5.800	5.693	93,822,061
2022-01-14	6.020	6.240	5.640	6.190	6.076	124,235,628
2022-01-13	6.380	6.490	6.110	6.110	5.997	80,538,284
2022-01-12	6.040	6.700	6.010	6.430	6.311	139,491,042
2022-01-11	6.130	6.190	5.900	6.090	5.978	63,397,718
2022-01-10	5.850	6.310	5.700	6.020	5.909	89,052,526
2022-01-07	6.420	6.650	5.980	5.990	5.879	127,591,018
2022-01-06	6.100	6.690	6.070	6.260	6.144	161,186,737
2022-01-05	7.180	7.300	6.740	6.740	6.616	73,121,793
2022-01-04	6.990	7.490	6.900	7.490	7.352	192,080,412
2021-12-31	7.400	7.400	6.610	6.810	6.684	180,377,913
2021-12-30	6.470	7.000	6.470	7.000	6.871	127,058,856
2021-12-29	6.050	6.420	5.610	6.360	6.243	169,042,322
2021-12-28	6.570	6.770	6.050	6.100	5.987	204,297,598
2021-12-27	5.580	6.150	5.500	6.150	6.036	110,847,997
2021-12-24	5.020	5.590	4.920	5.590	5.487	88,605,136
2021-12-23	5.240	5.290	5.050	5.080	4.986	114,309,057
2021-12-22	4.560	5.080	4.550	5.080	4.986	70,004,074
2021-12-21	4.570	4.700	4.510	4.620	4.535	40,003,294
2021-12-20	4.730	4.910	4.620	4.640	4.554	56,480,397
2021-12-17	4.740	4.970	4.640	4.820	4.731	73,866,454
2021-12-16	4.830	5.010	4.760	4.780	4.692	63,794,767
2021-12-15	4.960	5.060	4.840	4.850	4.760	66,012,447
2021-12-14	4.610	5.100	4.570	4.920	4.829	91,730,421
2021-12-13	4.700	4.900	4.670	4.740	4.652	53,821,826
2021-12-10	4.800	4.930	4.670	4.720	4.633	71,801,826
2021-12-09	4.640	5.010	4.570	4.900	4.810	103,829,197
2021-12-08	4.580	4.710	4.520	4.570	4.486	53,146,088
2021-12-07	4.750	4.760	4.520	4.580	4.495	70,657,929
2021-12-06	4.990	5.100	4.720	4.750	4.662	139,973,965
2021-12-03	5.560	5.690	5.240	5.240	5.143	153,725,699
2021-12-02	6.000	6.000	5.510	5.820	5.713	244,632,843
2021-12-01	4.840	5.450	4.800	5.450	5.349	54,646,776
2021-11-30	4.730	5.080	4.470	4.950	4.859	127,844,350
2021-11-29	4.700	4.850	4.550	4.620	4.535	74,652,071
2021-11-26	4.650	4.880	4.570	4.600	4.515	71,366,831
2021-11-25	4.550	4.750	4.400	4.650	4.564	72,201,198
2021-11-24	4.550	4.660	4.480	4.510	4.427	88,477,337
2021-11-23	4.390	4.800	4.370	4.640	4.554	130,066,636
2021-11-22	3.950	4.360	3.920	4.360	4.280	52,714,543
2021-11-19	4.010	4.030	3.900	3.960	3.887	28,749,147
2021-11-18	4.120	4.120	3.980	3.980	3.907	35,423,569
2021-11-17	4.050	4.200	4.030	4.110	4.034	40,347,751
2021-11-16	4.250	4.250	4.060	4.090	4.014	60,973,425
2021-11-15	4.530	4.650	4.210	4.270	4.191	98,865,972
2021-11-12	4.050	4.440	3.970	4.440	4.358	97,894,472
2021-11-11	3.690	4.040	3.680	4.040	3.965	56,109,243

← NewerPage 20 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.