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
2026-04-24	19.550	20.900	17.900	19.800	19.800	319,089,875
2026-04-23	21.950	22.280	19.760	19.760	19.760	266,881,781
2026-04-22	22.760	22.990	21.020	21.950	21.950	330,043,000
2026-04-21	22.320	22.320	21.650	22.320	22.320	129,596,703
2026-04-20	18.950	20.560	18.950	20.290	20.290	268,063,594
2026-04-17	17.860	19.390	17.200	18.920	18.920	305,779,906
2026-04-16	17.670	17.880	17.300	17.750	17.750	193,339,016
2026-04-15	17.320	18.570	17.110	17.700	17.700	292,014,219
2026-04-14	16.520	17.350	16.100	17.300	17.300	215,316,891
2026-04-13	16.420	16.760	16.320	16.420	16.420	114,049,000
2026-04-10	17.500	17.560	16.640	16.660	16.660	188,575,812
2026-04-09	17.050	18.000	16.800	17.230	17.230	281,575,500
2026-04-08	16.390	17.440	16.050	17.190	17.190	272,293,312
2026-04-07	15.670	16.720	15.660	16.020	16.020	224,566,203
2026-04-03	16.350	16.550	15.030	15.200	15.200	153,156,891
2026-04-02	16.650	17.000	15.980	16.200	16.200	169,680,984
2026-04-01	17.000	17.450	16.350	16.700	16.700	272,926,312
2026-03-31	15.520	17.010	15.500	17.010	17.010	117,276,203
2026-03-30	14.760	15.590	14.760	15.460	15.460	162,217,594
2026-03-27	14.210	15.860	14.050	15.280	15.280	204,820,984
2026-03-26	16.180	16.320	14.700	15.100	15.100	237,556,297
2026-03-25	16.950	17.190	16.000	16.220	16.220	312,817,094
2026-03-24	17.310	17.450	16.320	16.910	16.910	292,436,281
2026-03-23	15.270	16.980	15.060	16.980	16.980	282,383,094
2026-03-20	17.000	17.350	15.440	15.440	15.440	256,693,906
2026-03-19	16.510	17.480	16.510	17.160	17.160	321,334,219
2026-03-18	15.050	16.210	14.180	16.210	16.210	262,692,906
2026-03-17	14.330	14.740	14.330	14.740	14.740	89,574,312
2026-03-16	13.210	13.580	13.120	13.400	13.400	43,102,328
2026-03-13	13.640	13.760	13.150	13.190	13.190	58,458,398
2026-03-12	14.390	14.400	13.690	13.780	13.780	58,356,699
2026-03-11	14.470	14.680	14.210	14.230	14.230	66,126,445
2026-03-10	14.500	14.900	14.150	14.570	14.570	112,578,203
2026-03-09	13.890	14.790	13.540	14.560	14.560	104,218,492
2026-03-06	14.150	14.480	14.080	14.220	14.220	43,980,793
2026-03-05	14.390	14.460	14.060	14.270	14.270	49,019,000
2026-03-04	13.900	14.500	13.670	14.100	14.100	63,148,992
2026-03-03	15.880	15.880	14.320	14.320	14.320	107,494,898
2026-03-02	16.000	16.600	15.850	15.910	15.910	92,650,797
2026-02-27	16.000	16.800	16.000	16.390	16.390	91,802,398
2026-02-26	16.120	17.200	15.910	16.450	16.450	114,576,094
2026-02-25	15.500	16.150	15.300	15.970	15.970	96,906,203
2026-02-24	15.450	15.850	15.380	15.420	15.420	63,660,648
2026-02-13	15.800	15.950	15.260	15.270	15.270	69,450,594
2026-02-12	15.770	16.600	15.520	15.890	15.890	109,831,695
2026-02-11	16.100	16.630	15.710	15.730	15.730	112,453,508
2026-02-10	17.960	18.100	16.470	16.550	16.550	196,375,016
2026-02-09	18.000	18.950	17.600	18.300	18.300	191,309,703
2026-02-06	16.700	18.480	16.690	17.580	17.580	184,190,500
2026-02-05	17.100	17.630	16.650	17.140	17.140	164,090,000
2026-02-04	16.710	18.620	16.660	17.870	17.870	272,882,125
2026-02-03	16.550	17.170	16.010	16.930	16.930	138,101,109
2026-02-02	17.300	17.550	16.310	16.320	16.320	100,487,602
2026-01-30	16.690	17.370	16.370	16.900	16.900	120,985,203
2026-01-29	17.310	17.850	16.060	16.700	16.700	156,636,984
2026-01-28	17.340	17.990	16.690	17.820	17.820	163,164,500
2026-01-27	16.330	17.900	16.320	17.360	17.360	179,903,812
2026-01-26	16.500	17.200	15.280	16.970	16.970	187,347,500
2026-01-23	15.770	16.990	15.510	16.480	16.480	177,583,391
2026-01-22	14.300	15.550	14.140	15.550	15.550	147,064,500

← NewerPage 3 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.