Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.780 | 3.780 | 3.610 | 3.670 | 3.602 | 22,246,951 |
| 2021-11-09 | 3.770 | 3.830 | 3.730 | 3.780 | 3.710 | 24,227,823 |
| 2021-11-08 | 3.630 | 3.800 | 3.600 | 3.760 | 3.691 | 28,279,259 |
| 2021-11-05 | 3.640 | 3.730 | 3.610 | 3.630 | 3.563 | 20,353,448 |
| 2021-11-04 | 3.610 | 3.690 | 3.590 | 3.630 | 3.563 | 15,485,850 |
| 2021-11-03 | 3.580 | 3.640 | 3.520 | 3.620 | 3.553 | 13,927,200 |
| 2021-11-02 | 3.680 | 3.690 | 3.530 | 3.570 | 3.504 | 18,874,332 |
| 2021-11-01 | 3.710 | 3.760 | 3.690 | 3.690 | 3.622 | 17,078,068 |
| 2021-10-29 | 3.600 | 3.760 | 3.570 | 3.720 | 3.651 | 28,393,288 |
| 2021-10-28 | 3.700 | 3.750 | 3.590 | 3.610 | 3.543 | 19,596,782 |
| 2021-10-27 | 3.830 | 3.860 | 3.660 | 3.700 | 3.632 | 24,443,852 |
| 2021-10-26 | 3.800 | 3.810 | 3.700 | 3.780 | 3.710 | 22,854,140 |
| 2021-10-25 | 3.770 | 3.920 | 3.770 | 3.850 | 3.779 | 16,315,100 |
| 2021-10-22 | 4.150 | 4.220 | 3.840 | 3.880 | 3.808 | 39,769,162 |
| 2021-10-21 | 4.060 | 4.130 | 4.000 | 4.050 | 3.975 | 17,785,724 |
| 2021-10-20 | 4.090 | 4.140 | 4.030 | 4.060 | 3.985 | 15,010,045 |
| 2021-10-19 | 4.150 | 4.160 | 4.030 | 4.040 | 3.965 | 15,105,117 |
| 2021-10-18 | 4.040 | 4.160 | 4.040 | 4.080 | 4.005 | 14,816,838 |
| 2021-10-15 | 4.080 | 4.170 | 4.030 | 4.080 | 4.005 | 20,827,155 |
| 2021-10-14 | 4.180 | 4.320 | 4.060 | 4.150 | 4.073 | 34,852,993 |
← NewerPage 21 of 21 · 1,220 trading days
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.