Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 14.300 | 15.550 | 14.140 | 15.550 | 15.550 | 147,064,500 |
| 2026-01-21 | 14.340 | 14.780 | 14.100 | 14.140 | 14.140 | 82,120,672 |
| 2026-01-20 | 15.800 | 16.090 | 14.270 | 14.480 | 14.480 | 143,424,891 |
| 2026-01-19 | 15.750 | 16.180 | 15.610 | 15.860 | 15.860 | 91,334,602 |
| 2026-01-16 | 16.530 | 17.050 | 15.530 | 15.750 | 15.750 | 150,962,546 |
| 2026-01-15 | 17.500 | 18.100 | 16.690 | 16.690 | 16.690 | 155,059,047 |
| 2026-01-14 | 19.400 | 19.400 | 18.540 | 18.540 | 18.540 | 222,066,487 |
| 2026-01-13 | 21.930 | 21.930 | 20.600 | 20.600 | 20.600 | 125,129,102 |
| 2026-01-12 | 22.000 | 23.400 | 21.800 | 22.890 | 22.890 | 332,460,899 |
| 2026-01-09 | 20.870 | 22.440 | 20.870 | 22.300 | 22.300 | 348,840,910 |
| 2026-01-08 | 20.200 | 21.410 | 19.900 | 21.410 | 21.410 | 314,578,981 |
| 2026-01-07 | 17.750 | 20.200 | 17.180 | 19.460 | 19.460 | 332,306,281 |
| 2026-01-06 | 17.760 | 18.980 | 17.760 | 18.440 | 18.440 | 331,574,282 |
| 2026-01-05 | 19.380 | 19.390 | 16.500 | 17.710 | 17.710 | 385,700,138 |
| 2025-12-31 | 17.450 | 18.330 | 17.250 | 18.330 | 18.330 | 211,366,123 |
| 2025-12-30 | 15.660 | 17.500 | 15.400 | 16.660 | 16.660 | 373,401,833 |
| 2025-12-29 | 15.500 | 16.550 | 15.260 | 16.140 | 16.140 | 304,871,456 |
| 2025-12-26 | 15.610 | 16.430 | 15.220 | 15.690 | 15.690 | 348,892,084 |
| 2025-12-25 | 14.530 | 16.150 | 14.260 | 15.560 | 15.560 | 380,412,087 |
| 2025-12-24 | 13.310 | 14.850 | 13.310 | 14.680 | 14.680 | 282,536,632 |
| 2025-12-23 | 16.010 | 16.200 | 14.130 | 14.130 | 14.130 | 250,102,268 |
| 2025-12-22 | 16.290 | 16.500 | 15.470 | 15.700 | 15.700 | 246,510,381 |
| 2025-12-19 | 17.310 | 17.860 | 15.950 | 16.580 | 16.580 | 356,028,262 |
| 2025-12-18 | 15.900 | 16.690 | 15.650 | 16.690 | 16.690 | 155,809,561 |
| 2025-12-17 | 16.080 | 16.700 | 15.170 | 15.170 | 15.170 | 301,654,198 |
| 2025-12-16 | 16.500 | 17.450 | 15.680 | 16.850 | 16.850 | 373,776,119 |
| 2025-12-15 | 17.000 | 17.550 | 16.200 | 16.230 | 16.230 | 392,954,937 |
| 2025-12-12 | 15.000 | 15.950 | 14.800 | 15.950 | 15.950 | 207,332,044 |
| 2025-12-11 | 13.680 | 14.500 | 12.550 | 14.500 | 14.500 | 368,782,189 |
| 2025-12-10 | 13.700 | 14.100 | 12.800 | 13.470 | 13.470 | 339,209,197 |
| 2025-12-09 | 13.320 | 14.400 | 13.090 | 13.200 | 13.200 | 417,469,135 |
| 2025-12-08 | 13.090 | 13.090 | 12.880 | 13.090 | 13.090 | 116,416,895 |
| 2025-12-05 | 11.000 | 11.900 | 10.990 | 11.900 | 11.900 | 140,551,404 |
| 2025-12-04 | 10.600 | 11.660 | 10.100 | 10.820 | 10.820 | 381,779,372 |
| 2025-12-03 | 9.720 | 10.680 | 9.340 | 10.680 | 10.680 | 249,848,730 |
| 2025-12-02 | 8.970 | 9.710 | 8.800 | 9.710 | 9.710 | 244,363,968 |
| 2025-12-01 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 10,606,750 |
| 2025-11-28 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 37,110,615 |
| 2025-11-27 | 7.220 | 7.460 | 7.020 | 7.300 | 7.300 | 56,894,834 |
| 2025-11-26 | 7.430 | 8.140 | 6.940 | 7.400 | 7.400 | 111,973,718 |
| 2025-11-25 | 7.300 | 7.680 | 7.260 | 7.480 | 7.480 | 55,077,891 |
| 2025-11-24 | 6.950 | 7.350 | 6.950 | 7.250 | 7.250 | 39,425,891 |
| 2025-11-21 | 7.060 | 7.140 | 6.890 | 6.910 | 6.910 | 21,427,168 |
| 2025-11-20 | 7.150 | 7.250 | 7.060 | 7.070 | 7.070 | 16,938,356 |
| 2025-11-19 | 7.330 | 7.350 | 7.060 | 7.100 | 7.100 | 22,289,873 |
| 2025-11-18 | 7.370 | 7.470 | 7.180 | 7.260 | 7.260 | 32,171,667 |
| 2025-11-17 | 7.460 | 7.600 | 7.260 | 7.390 | 7.390 | 42,020,046 |
| 2025-11-14 | 7.600 | 7.680 | 7.390 | 7.580 | 7.580 | 50,826,239 |
| 2025-11-13 | 7.350 | 7.640 | 7.290 | 7.390 | 7.390 | 36,186,044 |
| 2025-11-12 | 7.310 | 7.380 | 7.160 | 7.350 | 7.350 | 26,262,201 |
| 2025-11-11 | 7.380 | 7.580 | 7.300 | 7.330 | 7.330 | 42,647,036 |
| 2025-11-10 | 7.800 | 8.170 | 7.530 | 7.560 | 7.560 | 84,363,650 |
| 2025-11-07 | 7.370 | 7.910 | 7.240 | 7.720 | 7.720 | 68,078,989 |
| 2025-11-06 | 7.570 | 7.770 | 7.250 | 7.390 | 7.390 | 70,365,502 |
| 2025-11-05 | 7.050 | 7.770 | 7.050 | 7.550 | 7.550 | 76,493,567 |
| 2025-11-04 | 7.010 | 7.440 | 7.000 | 7.150 | 7.150 | 36,740,202 |
| 2025-11-03 | 6.810 | 7.190 | 6.800 | 7.010 | 7.010 | 34,529,731 |
| 2025-10-31 | 6.680 | 6.880 | 6.680 | 6.800 | 6.800 | 23,076,401 |
| 2025-10-30 | 6.820 | 6.930 | 6.660 | 6.680 | 6.680 | 25,902,486 |
| 2025-10-29 | 6.690 | 6.880 | 6.660 | 6.830 | 6.830 | 26,241,678 |
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.